Skip to main content

Scorpio Tankers Inc (NY: STNG )

77.82 +1.07 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.08 19.44 17.19 17.51 2,044,088 -1.42(-7.50%)
Mar 30, 2020 18.27 19.69 18.27 18.93 3,106,285 +1.62(+9.36%)
Mar 27, 2020 15.96 17.87 15.34 17.31 1,989,011 +0.93(+5.65%)
Mar 26, 2020 15.02 16.58 14.59 16.38 1,749,331 +1.41(+9.42%)
Mar 25, 2020 15.79 16.23 14.85 14.97 1,452,475 -0.36(-2.33%)
Mar 24, 2020 16.07 16.72 14.33 15.33 1,934,849 +0.70(+4.76%)
Mar 23, 2020 13.36 15.11 12.95 14.63 2,098,601 +1.73(+13.41%)
Mar 20, 2020 14.55 15.07 12.59 12.90 2,215,035 -1.02(-7.30%)
Mar 19, 2020 12.05 14.05 11.31 13.92 2,254,965 +2.00(+16.74%)
Mar 18, 2020 13.37 14.01 11.38 11.92 1,894,563 -2.04(-14.62%)
Mar 17, 2020 15.21 15.23 13.38 13.97 2,330,598 -0.62(-4.27%)
Mar 16, 2020 16.99 17.28 13.93 14.59 2,567,031 -4.19(-22.29%)
Mar 13, 2020 17.41 18.79 16.38 18.77 2,971,178 +2.40(+14.65%)
Mar 12, 2020 14.98 18.04 14.65 16.38 3,428,082 +0.27(+1.65%)
Mar 11, 2020 18.43 18.60 16.00 16.11 3,718,913 -1.63(-9.19%)
Mar 10, 2020 14.68 18.47 14.66 17.74 5,033,719 +3.90(+28.19%)
Mar 09, 2020 15.11 16.36 13.83 13.84 2,778,632 -1.18(-7.87%)
Mar 06, 2020 14.57 16.01 14.41 15.02 1,753,924 -0.13(-0.85%)
Mar 05, 2020 16.10 16.36 15.07 15.15 1,329,889 -1.52(-9.12%)
Mar 04, 2020 16.37 17.22 16.28 16.67 1,331,062 +0.52(+3.23%)
Mar 03, 2020 17.64 18.01 15.97 16.15 2,123,601 -1.44(-8.18%)
Mar 02, 2020 18.19 18.32 16.72 17.58 2,123,563 -0.53(-2.93%)
Feb 28, 2020 16.96 18.39 16.81 18.12 2,318,111 +0.81(+4.66%)
Feb 27, 2020 15.68 17.59 15.13 17.31 2,209,356 +1.18(+7.28%)
Feb 26, 2020 16.22 17.02 15.92 16.13 2,264,373 +0.26(+1.66%)
Feb 25, 2020 16.67 16.85 15.81 15.87 1,648,138 -0.65(-3.92%)
Feb 24, 2020 16.94 17.26 16.38 16.52 2,753,040 -1.59(-8.76%)
Feb 21, 2020 19.85 19.87 18.02 18.10 2,285,371 -1.82(-9.14%)
Feb 20, 2020 21.08 21.35 19.58 19.92 1,960,267 -1.33(-6.26%)
Feb 19, 2020 20.22 21.58 20.22 21.25 2,282,111 +0.61(+2.96%)
Feb 18, 2020 20.80 21.01 20.27 20.64 1,689,808 -0.15(-0.70%)
Feb 14, 2020 21.18 21.29 20.63 20.79 917,441 -0.36(-1.72%)
Feb 13, 2020 21.26 21.86 20.80 21.15 850,536 -0.46(-2.15%)
Feb 12, 2020 22.16 22.62 21.60 21.62 1,206,344 -0.05(-0.25%)
Feb 11, 2020 20.63 22.40 20.61 21.67 1,916,506 +1.52(+7.55%)
Feb 10, 2020 19.61 20.91 19.53 20.15 1,039,342 +0.36(+1.79%)
Feb 07, 2020 20.22 20.41 19.63 19.80 1,322,705 -0.76(-3.68%)
Feb 06, 2020 21.90 21.93 20.24 20.55 1,330,028 -1.53(-6.93%)
Feb 05, 2020 22.24 22.54 21.82 22.08 1,023,951 +0.17(+0.79%)
Feb 04, 2020 22.16 22.51 21.86 21.91 1,188,585 +0.60(+2.82%)
Feb 03, 2020 21.31 22.15 20.72 21.31 1,632,266 +0.05(+0.21%)
Jan 31, 2020 22.36 22.79 21.16 21.26 2,029,941 -1.32(-5.85%)
Jan 30, 2020 23.84 24.05 22.06 22.58 3,345,724 -1.73(-7.12%)
Jan 29, 2020 24.11 24.68 24.00 24.31 1,386,703 +0.35(+1.44%)
Jan 28, 2020 24.48 25.02 23.86 23.97 2,304,681 -0.29(-1.20%)
Jan 27, 2020 25.05 25.35 23.99 24.26 3,019,857 -2.18(-8.24%)
Jan 24, 2020 28.21 28.21 25.95 26.44 2,333,011 -1.66(-5.90%)
Jan 23, 2020 27.63 28.35 26.81 28.10 1,199,568 -0.03(-0.10%)
Jan 22, 2020 28.79 28.90 27.55 28.12 1,428,497 -0.69(-2.40%)
Jan 21, 2020 29.38 29.78 28.75 28.82 965,432 -0.82(-2.77%)
Jan 17, 2020 30.08 30.76 29.55 29.64 1,369,796 -0.13(-0.43%)
Jan 16, 2020 29.64 30.23 28.54 29.76 2,069,993 +0.30(+1.02%)
Jan 15, 2020 30.22 30.74 29.27 29.46 2,157,985 -1.03(-3.38%)
Jan 14, 2020 31.15 31.81 30.28 30.49 1,831,111 -0.69(-2.22%)
Jan 13, 2020 31.98 32.28 30.25 31.18 3,154,984 -0.89(-2.78%)
Jan 10, 2020 34.92 34.92 32.00 32.08 2,376,040 -2.89(-8.26%)
Jan 09, 2020 34.16 35.44 33.60 34.96 1,650,276 +1.40(+4.18%)
Jan 08, 2020 35.98 36.79 33.34 33.56 2,836,306 -2.04(-5.73%)
Jan 07, 2020 35.65 35.85 34.89 35.60 1,576,887 +0.41(+1.16%)
Jan 06, 2020 35.98 36.35 35.07 35.19 995,424 -0.72(-2.00%)
Jan 03, 2020 36.34 36.85 35.41 35.91 1,189,886 -0.25(-0.68%)
Jan 02, 2020 35.84 36.52 35.71 36.16 1,272,894 +0.32(+0.89%)
Dec 31, 2019 35.52 36.29 35.22 35.84 1,001,304 +0.32(+0.90%)
Dec 30, 2019 34.62 36.02 34.57 35.52 1,086,632 +1.04(+3.01%)
Dec 27, 2019 35.12 35.49 34.41 34.48 822,053 -0.60(-1.71%)
Dec 26, 2019 35.43 36.12 34.81 35.08 1,017,620 -0.07(-0.21%)
Dec 24, 2019 34.91 35.35 34.82 35.16 489,126 +0.36(+1.05%)
Dec 23, 2019 33.68 35.10 33.57 34.79 1,099,098 +1.11(+3.30%)
Dec 20, 2019 34.22 34.69 33.36 33.68 1,120,512 -0.53(-1.54%)
Dec 19, 2019 33.20 34.26 33.02 34.21 1,542,071 +1.20(+3.64%)
Dec 18, 2019 32.40 33.22 32.40 33.01 776,796 +0.63(+1.94%)
Dec 17, 2019 32.79 32.88 31.58 32.38 1,088,494 -0.09(-0.28%)
Dec 16, 2019 32.32 33.24 32.32 32.47 620,894 +0.26(+0.82%)
Dec 13, 2019 32.11 32.40 31.53 32.20 1,024,685 -0.04(-0.11%)
Dec 12, 2019 32.50 33.16 31.52 32.24 1,414,348 -0.45(-1.37%)
Dec 11, 2019 33.12 33.71 32.28 32.69 1,042,252 -0.36(-1.08%)
Dec 10, 2019 33.42 34.08 32.81 33.04 1,437,487 -0.24(-0.71%)
Dec 09, 2019 32.13 33.49 31.97 33.28 1,234,626 +1.15(+3.57%)
Dec 06, 2019 31.07 32.53 31.07 32.13 1,307,777 +1.46(+4.75%)
Dec 05, 2019 30.56 30.96 30.39 30.67 654,995 +0.08(+0.27%)
Dec 04, 2019 31.08 31.18 30.57 30.59 952,154 -0.05(-0.15%)
Dec 03, 2019 30.38 30.68 29.27 30.64 1,082,229 -0.24(-0.77%)
Dec 02, 2019 31.47 31.66 30.36 30.87 882,894 -0.46(-1.45%)
Nov 29, 2019 31.64 32.09 31.08 31.33 592,528 -0.47(-1.49%)
Nov 27, 2019 31.63 31.82 31.08 31.80 935,882 +0.19(+0.61%)
Nov 26, 2019 32.50 32.97 31.41 31.61 1,158,018 -1.02(-3.13%)
Nov 25, 2019 31.07 32.64 30.84 32.63 1,921,860 +1.66(+5.35%)
Nov 22, 2019 30.88 31.12 30.57 30.97 853,885 +0.38(+1.25%)
Nov 21, 2019 30.60 31.01 29.77 30.59 1,180,749 -0.12(-0.38%)
Nov 20, 2019 30.32 31.01 29.96 30.71 1,791,391 +1.30(+4.42%)
Nov 19, 2019 28.21 29.87 27.71 29.41 1,277,345 +1.10(+3.88%)
Nov 18, 2019 29.45 29.47 28.14 28.31 1,342,824 -0.82(-2.81%)
Nov 15, 2019 28.95 29.70 28.70 29.13 891,439 +0.48(+1.68%)
Nov 14, 2019 28.19 29.10 27.91 28.65 738,244 +0.32(+1.12%)
Nov 13, 2019 28.26 28.65 27.52 28.33 824,424 -0.13(-0.45%)
Nov 12, 2019 27.78 28.80 27.66 28.46 972,112 +0.90(+3.26%)
Nov 11, 2019 27.34 27.58 26.95 27.56 715,586 -0.14(-0.49%)
Nov 08, 2019 27.32 28.50 27.24 27.69 1,282,276 +0.53(+1.94%)
Nov 07, 2019 28.96 29.16 25.89 27.17 3,268,912 -2.11(-7.20%)
Nov 06, 2019 29.68 29.81 28.70 29.27 829,507 -0.43(-1.44%)
Nov 05, 2019 31.07 31.45 29.57 29.70 881,977 -1.19(-3.85%)
Nov 04, 2019 30.88 31.24 30.46 30.89 810,532 +0.34(+1.10%)
Nov 01, 2019 29.14 30.76 28.73 30.56 930,963 +1.66(+5.75%)
Oct 31, 2019 29.90 30.22 28.27 28.89 1,481,087 -1.06(-3.55%)
Oct 30, 2019 29.80 30.34 29.60 29.96 946,246 +0.11(+0.37%)
Oct 29, 2019 29.78 30.26 29.33 29.85 700,204 +0.05(+0.15%)
Oct 28, 2019 30.41 30.88 29.58 29.80 898,275 -0.51(-1.68%)
Oct 25, 2019 30.80 31.20 30.29 30.31 554,878 -0.62(-2.00%)
Oct 24, 2019 31.97 32.18 30.04 30.93 1,185,269 -0.75(-2.38%)
Oct 23, 2019 30.39 31.96 30.06 31.68 1,051,981 +1.08(+3.53%)
Oct 22, 2019 30.53 30.93 30.16 30.60 406,901 +0.24(+0.78%)
Oct 21, 2019 31.90 32.11 30.21 30.36 1,180,360 -1.31(-4.13%)
Oct 18, 2019 32.22 32.52 31.25 31.67 1,955,947 -0.61(-1.88%)
Oct 17, 2019 31.79 33.08 31.77 32.28 1,613,112 +0.29(+0.91%)
Oct 16, 2019 32.19 32.93 31.80 31.99 1,081,498 -0.12(-0.37%)
Oct 15, 2019 32.36 33.17 31.54 32.11 1,346,263 -0.61(-1.86%)
Oct 14, 2019 31.52 33.47 31.47 32.72 1,352,733 +1.16(+3.68%)
Oct 11, 2019 31.97 32.51 31.45 31.55 1,364,517 +0.37(+1.19%)
Oct 10, 2019 30.69 31.43 30.56 31.18 1,017,861 -0.25(-0.81%)
Oct 09, 2019 31.11 31.95 30.75 31.44 1,762,590 +0.70(+2.28%)
Oct 08, 2019 30.29 31.28 29.77 30.74 1,115,102 +0.08(+0.27%)
Oct 07, 2019 30.64 31.45 30.22 30.66 1,343,631 +0.09(+0.30%)
Oct 04, 2019 28.20 30.73 28.20 30.56 1,910,918 +2.56(+9.15%)
Oct 03, 2019 27.46 28.36 27.12 28.00 1,080,368 +0.54(+1.98%)
Oct 02, 2019 26.74 27.58 26.52 27.46 1,001,248 +0.75(+2.82%)
Oct 01, 2019 27.25 27.62 26.35 26.70 818,799 -0.33(-1.21%)
Sep 30, 2019 26.85 27.66 26.73 27.03 1,142,600 +0.24(+0.88%)
Sep 27, 2019 26.33 27.43 26.26 26.80 985,460 +0.42(+1.58%)
Sep 26, 2019 25.63 26.76 25.31 26.38 1,215,908 +1.58(+6.37%)
Sep 25, 2019 24.62 25.11 24.36 24.80 828,259 +0.26(+1.07%)
Sep 24, 2019 25.60 25.71 24.17 24.53 1,226,875 -0.97(-3.81%)
Sep 23, 2019 25.56 26.04 25.27 25.51 461,240 -0.12(-0.46%)
Sep 20, 2019 25.65 26.01 25.16 25.62 583,943 -0.08(-0.32%)
Sep 19, 2019 26.64 26.84 25.70 25.71 487,907 -0.70(-2.65%)
Sep 18, 2019 27.54 27.93 26.28 26.40 614,894 -1.34(-4.84%)
Sep 17, 2019 27.49 27.89 26.24 27.75 860,066 -0.30(-1.07%)
Sep 16, 2019 29.10 29.69 27.49 28.05 890,023 -0.95(-3.29%)
Sep 13, 2019 28.33 29.51 28.20 29.00 824,941 +0.67(+2.37%)
Sep 12, 2019 27.69 28.50 27.28 28.33 636,476 +0.43(+1.53%)
Sep 11, 2019 27.98 28.13 27.10 27.90 800,137 +0.15(+0.56%)
Sep 10, 2019 28.13 28.13 27.23 27.75 992,477 -0.25(-0.91%)
Sep 09, 2019 26.80 28.10 26.80 28.00 886,837 +1.29(+4.83%)
Sep 06, 2019 26.07 26.77 25.91 26.71 638,733 +0.90(+3.47%)
Sep 05, 2019 24.89 26.29 24.89 25.82 537,877 +1.28(+5.20%)
Sep 04, 2019 24.16 24.86 23.76 24.54 429,238 +0.69(+2.88%)
Sep 03, 2019 23.73 23.95 23.04 23.85 397,765 +0.05(+0.23%)
Aug 30, 2019 23.66 24.14 23.07 23.80 422,987 +0.32(+1.35%)
Aug 29, 2019 23.38 23.69 23.31 23.48 340,633 +0.49(+2.13%)
Aug 28, 2019 21.97 23.31 21.96 22.99 321,670 +1.12(+5.13%)
Aug 27, 2019 22.76 22.85 21.61 21.87 363,060 -0.73(-3.24%)
Aug 26, 2019 22.75 22.83 22.29 22.60 314,497 +0.34(+1.50%)
Aug 23, 2019 23.58 23.65 22.07 22.27 930,704 -1.55(-6.50%)
Aug 22, 2019 23.87 24.12 23.74 23.82 395,399 +0.02(+0.08%)
Aug 21, 2019 23.86 24.82 23.72 23.80 599,891 +0.33(+1.39%)
Aug 20, 2019 23.02 23.81 22.99 23.47 840,283 +0.50(+2.17%)
Aug 19, 2019 22.05 23.19 22.00 22.97 678,869 +1.37(+6.33%)
Aug 16, 2019 20.49 21.66 20.28 21.61 441,877 +1.34(+6.61%)
Aug 15, 2019 20.82 20.97 20.22 20.27 526,167 -0.52(-2.52%)
Aug 14, 2019 21.20 21.53 20.61 20.79 606,968 -0.94(-4.33%)
Aug 13, 2019 21.25 22.48 21.11 21.73 554,214 +0.40(+1.87%)
Aug 12, 2019 21.00 21.54 20.77 21.34 315,694 +0.06(+0.30%)
Aug 09, 2019 22.23 22.30 21.12 21.27 583,830 -1.02(-4.59%)
Aug 08, 2019 22.40 22.70 22.03 22.30 414,171 +0.01(+0.04%)
Aug 07, 2019 21.73 22.63 21.27 22.29 629,424 +0.08(+0.37%)
Aug 06, 2019 21.71 22.54 21.62 22.21 574,021 +0.78(+3.63%)
Aug 05, 2019 22.42 22.42 20.93 21.43 829,984 -1.48(-6.48%)
Aug 02, 2019 22.86 23.50 22.48 22.91 814,490 +0.08(+0.36%)
Aug 01, 2019 23.63 23.85 22.70 22.83 1,412,906 -0.90(-3.78%)
Jul 31, 2019 24.09 24.92 23.72 23.73 907,417 -0.31(-1.28%)
Jul 30, 2019 23.54 24.49 23.00 24.03 801,856 +0.26(+1.10%)
Jul 29, 2019 25.55 25.74 23.71 23.77 813,840 -1.86(-7.24%)
Jul 26, 2019 25.65 26.11 25.39 25.63 427,184 -0.03(-0.11%)
Jul 25, 2019 25.97 26.14 25.24 25.65 994,523 -0.34(-1.32%)
Jul 24, 2019 25.47 26.09 25.28 26.00 488,447 +0.50(+1.95%)
Jul 23, 2019 25.49 25.69 25.20 25.50 658,872 +0.05(+0.18%)
Jul 22, 2019 25.34 25.78 24.98 25.45 725,660 +0.25(+1.01%)
Jul 19, 2019 25.75 25.84 24.42 25.20 847,631 -0.71(-2.73%)
Jul 18, 2019 25.87 26.14 25.73 25.91 347,673 -0.01(-0.04%)
Jul 17, 2019 26.59 26.74 25.71 25.92 567,668 -0.70(-2.62%)
Jul 16, 2019 25.74 26.66 25.66 26.61 550,579 +0.96(+3.74%)
Jul 15, 2019 26.77 27.06 25.31 25.65 708,607 -1.06(-3.96%)
Jul 12, 2019 27.11 27.27 26.57 26.71 538,648 -0.39(-1.44%)
Jul 11, 2019 27.34 27.77 26.99 27.10 883,601 -0.22(-0.80%)
Jul 10, 2019 27.32 27.45 26.85 27.32 608,219 +0.05(+0.17%)
Jul 09, 2019 27.20 27.49 26.85 27.27 624,263 -0.15(-0.56%)
Jul 08, 2019 27.46 27.75 27.27 27.43 415,269 -0.07(-0.26%)
Jul 05, 2019 26.26 27.65 25.96 27.50 481,756 +0.90(+3.37%)
Jul 03, 2019 27.53 27.53 26.45 26.60 272,196 -0.74(-2.71%)
Jul 02, 2019 27.20 27.94 26.42 27.35 983,344 +0.00(+0.00%)
Jul 01, 2019 26.98 27.46 26.81 27.35 764,853 +0.62(+2.34%)
Jun 28, 2019 24.82 26.77 24.63 26.72 1,489,899 +2.14(+8.69%)
Jun 27, 2019 25.29 25.40 24.47 24.59 882,729 -0.61(-2.41%)
Jun 26, 2019 24.26 25.56 24.20 25.19 810,284 +1.21(+5.06%)
Jun 25, 2019 23.43 24.12 23.37 23.98 792,967 +0.55(+2.36%)
Jun 24, 2019 23.56 23.78 23.35 23.43 487,085 -0.17(-0.73%)
Jun 21, 2019 23.76 24.44 23.40 23.60 557,538 +0.06(+0.27%)
Jun 20, 2019 23.76 24.32 23.44 23.54 459,882 +0.33(+1.40%)
Jun 19, 2019 23.92 24.00 22.96 23.21 458,362 -0.79(-3.28%)
Jun 18, 2019 23.13 24.07 23.13 24.00 404,198 +1.05(+4.58%)
Jun 17, 2019 22.81 23.16 22.74 22.95 442,026 -0.05(-0.20%)
Jun 14, 2019 23.12 23.33 22.31 22.99 372,944 -0.28(-1.21%)
Jun 13, 2019 22.09 23.28 21.85 23.27 1,075,184 +1.86(+8.66%)
Jun 12, 2019 23.54 23.56 21.33 21.42 1,132,219 -2.16(-9.17%)
Jun 11, 2019 23.96 24.21 23.48 23.58 362,160 -0.38(-1.59%)
Jun 10, 2019 24.15 24.41 23.85 23.96 303,524 -0.14(-0.60%)
Jun 07, 2019 23.64 24.43 23.59 24.11 373,717 +0.44(+1.87%)
Jun 06, 2019 24.06 24.17 23.13 23.66 365,585 -0.33(-1.36%)
Jun 05, 2019 23.92 24.10 22.92 23.99 659,901 +0.12(+0.49%)
Jun 04, 2019 23.93 24.44 23.64 23.87 631,176 +0.05(+0.19%)
Jun 03, 2019 23.54 23.86 23.29 23.83 951,078 +0.35(+1.50%)
May 31, 2019 23.10 23.71 22.85 23.47 506,208 -0.06(-0.27%)
May 30, 2019 23.74 24.16 23.06 23.54 432,986 -0.14(-0.61%)
May 29, 2019 22.96 23.81 22.67 23.68 611,286 +0.23(+0.96%)
May 28, 2019 23.79 23.79 23.31 23.46 593,531 -0.34(-1.44%)
May 24, 2019 22.63 23.90 22.63 23.80 768,682 +1.45(+6.50%)
May 23, 2019 23.40 23.40 21.65 22.35 1,232,817 -1.35(-5.71%)
May 22, 2019 24.14 24.15 23.58 23.70 471,469 -0.64(-2.63%)
May 21, 2019 24.47 24.63 24.13 24.34 516,634 -0.13(-0.52%)
May 20, 2019 23.63 24.76 23.49 24.47 637,597 +0.61(+2.57%)
May 17, 2019 24.34 25.00 23.81 23.85 1,004,654 -0.69(-2.83%)
May 16, 2019 24.73 24.99 24.29 24.55 1,126,760 +0.29(+1.19%)
May 15, 2019 23.74 24.29 23.74 24.26 602,087 +0.31(+1.28%)
May 14, 2019 24.02 24.45 23.61 23.95 678,514 +0.43(+1.84%)
May 13, 2019 24.35 24.38 23.26 23.52 612,006 -1.34(-5.40%)
May 10, 2019 24.14 25.02 24.11 24.86 865,378 +0.83(+3.45%)
May 09, 2019 23.65 24.39 23.35 24.03 796,146 +0.11(+0.45%)
May 08, 2019 24.56 24.99 23.90 23.92 784,395 -0.68(-2.75%)
May 07, 2019 24.68 24.84 24.12 24.60 847,733 -0.31(-1.23%)
May 06, 2019 24.47 24.98 23.83 24.91 967,313 -0.10(-0.40%)
May 03, 2019 25.45 25.79 24.70 25.01 1,323,349 -0.08(-0.32%)
May 02, 2019 23.91 25.86 23.85 25.09 2,555,044 +1.68(+7.16%)
May 01, 2019 23.27 23.99 23.15 23.41 684,325 +0.16(+0.70%)
Apr 30, 2019 23.99 23.99 23.19 23.25 893,805 -0.62(-2.61%)
Apr 29, 2019 23.07 23.90 22.87 23.87 1,277,783 +0.80(+3.48%)
Apr 26, 2019 22.86 23.45 22.64 23.07 628,851 -0.02(-0.08%)
Apr 25, 2019 22.93 23.63 22.82 23.09 1,343,969 +0.23(+0.99%)
Apr 24, 2019 22.55 23.10 22.36 22.86 1,293,943 +0.36(+1.60%)
Apr 23, 2019 21.86 22.78 21.56 22.50 826,152 +0.81(+3.74%)
Apr 22, 2019 21.54 22.05 21.40 21.69 900,943 +0.15(+0.71%)
Apr 18, 2019 22.33 22.40 21.20 21.54 1,036,701 -0.89(-3.98%)
Apr 17, 2019 21.56 22.59 21.43 22.43 772,810 +0.87(+4.06%)
Apr 16, 2019 21.87 21.87 21.26 21.55 645,792 -0.33(-1.52%)
Apr 15, 2019 21.76 21.90 21.33 21.89 651,622 +0.18(+0.83%)
Apr 12, 2019 21.51 22.01 21.11 21.71 2,095,913 +0.32(+1.48%)
Apr 11, 2019 19.61 21.44 19.52 21.39 2,490,353 +2.00(+10.33%)
Apr 10, 2019 18.24 19.48 18.11 19.39 1,540,780 +1.33(+7.39%)
Apr 09, 2019 18.41 18.49 17.96 18.05 1,545,012 -0.32(-1.72%)
Apr 08, 2019 17.81 18.59 17.81 18.37 2,182,939 +0.78(+4.46%)
Apr 05, 2019 17.52 17.73 17.33 17.59 1,070,744 +0.07(+0.41%)
Apr 04, 2019 17.46 17.65 17.18 17.51 660,146 +0.02(+0.10%)
Apr 03, 2019 17.80 18.02 17.37 17.50 683,822 -0.17(-0.97%)
Apr 02, 2019 17.64 18.04 17.51 17.67 971,714 +0.02(+0.10%)
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.