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

Overseas Shipholding Group Inc (NY: OSG )

6.860 +0.160 (+2.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 2.526 2.526 2.408 2.448 341,628 -0.11(-4.21%)
Apr 29, 2020 2.536 2.741 2.487 2.555 720,811 -0.04(-1.51%)
Apr 28, 2020 2.624 2.692 2.438 2.594 920,208 +0.18(+7.29%)
Apr 27, 2020 2.438 2.583 2.399 2.418 671,702 +0.05(+2.07%)
Apr 24, 2020 2.457 2.487 2.369 2.369 222,053 -0.13(-5.10%)
Apr 23, 2020 2.741 2.751 2.389 2.497 522,877 -0.04(-1.54%)
Apr 22, 2020 2.477 2.536 2.408 2.536 425,754 +0.16(+6.58%)
Apr 21, 2020 2.585 2.692 2.320 2.379 664,956 -0.02(-0.82%)
Apr 20, 2020 2.271 2.513 2.262 2.399 908,006 +0.06(+2.51%)
Apr 17, 2020 2.203 2.379 2.203 2.340 211,737 +0.09(+3.91%)
Apr 16, 2020 2.291 2.340 2.173 2.252 440,740 -0.02(-0.86%)
Apr 15, 2020 2.330 2.369 2.164 2.271 381,330 -0.04(-1.69%)
Apr 14, 2020 2.213 2.418 2.115 2.311 723,424 +0.14(+6.31%)
Apr 13, 2020 2.134 2.183 1.997 2.173 508,214 +0.03(+1.37%)
Apr 09, 2020 2.203 2.222 2.095 2.144 326,543 +0.00(+0.00%)
Apr 08, 2020 2.134 2.203 2.036 2.144 313,991 +0.05(+2.34%)
Apr 07, 2020 2.154 2.209 2.036 2.095 495,409 -0.06(-2.73%)
Apr 06, 2020 2.154 2.183 2.056 2.154 864,032 +0.12(+5.77%)
Apr 03, 2020 2.095 2.144 1.958 2.036 287,321 -0.08(-3.70%)
Apr 02, 2020 2.105 2.271 2.056 2.115 557,275 -0.07(-3.14%)
Apr 01, 2020 2.115 2.271 2.066 2.183 388,273 -0.04(-1.76%)
Mar 31, 2020 2.271 2.281 2.056 2.222 551,413 -0.07(-2.99%)
Mar 30, 2020 2.134 2.320 2.046 2.291 597,760 +0.24(+11.96%)
Mar 27, 2020 2.105 2.262 2.036 2.046 391,709 -0.22(-9.52%)
Mar 26, 2020 2.193 2.315 2.066 2.262 517,762 +0.11(+5.00%)
Mar 25, 2020 2.046 2.222 1.929 2.154 532,423 +0.12(+5.77%)
Mar 24, 2020 1.801 2.036 1.801 2.036 418,077 +0.21(+11.23%)
Mar 23, 2020 2.017 2.017 1.733 1.831 656,709 -0.12(-6.03%)
Mar 20, 2020 1.899 2.027 1.782 1.948 652,372 +0.08(+4.19%)
Mar 19, 2020 1.841 1.987 1.792 1.870 444,387 +0.02(+1.06%)
Mar 18, 2020 1.860 1.899 1.689 1.850 513,753 -0.12(-5.97%)
Mar 17, 2020 1.899 2.017 1.782 1.968 527,479 +0.09(+4.69%)
Mar 16, 2020 2.183 2.242 1.870 1.880 643,861 -0.49(-20.66%)
Mar 13, 2020 2.027 2.369 2.007 2.369 1,070,434 +0.51(+27.37%)
Mar 12, 2020 1.919 1.938 1.772 1.860 527,402 -0.16(-7.77%)
Mar 11, 2020 2.105 2.173 1.958 2.017 392,771 -0.19(-8.44%)
Mar 10, 2020 2.154 2.222 1.772 2.203 829,987 +0.15(+7.14%)
Mar 09, 2020 1.919 2.134 1.860 2.056 391,086 -0.23(-9.87%)
Mar 06, 2020 2.311 2.389 2.183 2.281 700,072 -0.18(-7.17%)
Mar 05, 2020 1.938 2.497 1.880 2.457 2,399,539 +0.55(+28.72%)
Mar 04, 2020 1.850 1.955 1.821 1.909 385,500 +0.06(+3.17%)
Mar 03, 2020 1.772 1.919 1.752 1.850 503,293 +0.06(+3.28%)
Mar 02, 2020 1.704 1.801 1.645 1.792 293,674 +0.11(+6.40%)
Feb 28, 2020 1.664 1.723 1.576 1.684 546,554 -0.02(-1.15%)
Feb 27, 2020 1.694 1.782 1.596 1.704 424,916 +0.00(+0.00%)
Feb 26, 2020 1.723 1.772 1.704 1.704 214,377 -0.02(-1.14%)
Feb 25, 2020 1.821 1.870 1.723 1.723 343,038 -0.08(-4.35%)
Feb 24, 2020 1.890 1.890 1.782 1.801 253,267 -0.15(-7.54%)
Feb 21, 2020 2.007 2.007 1.933 1.948 208,469 -0.03(-1.49%)
Feb 20, 2020 1.968 1.987 1.938 1.978 95,022 +0.00(+0.00%)
Feb 19, 2020 2.056 2.076 1.958 1.978 231,234 -0.04(-1.94%)
Feb 18, 2020 2.027 2.071 1.987 2.017 235,558 -0.06(-2.83%)
Feb 14, 2020 2.125 2.125 2.036 2.076 159,543 -0.05(-2.30%)
Feb 13, 2020 2.115 2.154 2.066 2.125 215,187 -0.03(-1.36%)
Feb 12, 2020 2.046 2.428 1.987 2.154 1,067,931 +0.19(+9.45%)
Feb 11, 2020 1.684 1.997 1.674 1.968 614,218 +0.30(+18.24%)
Feb 10, 2020 1.723 1.723 1.635 1.664 191,024 -0.05(-2.86%)
Feb 07, 2020 1.723 1.723 1.664 1.713 286,198 -0.01(-0.57%)
Feb 06, 2020 1.792 1.792 1.723 1.723 188,016 -0.07(-3.83%)
Feb 05, 2020 1.782 1.811 1.743 1.792 138,889 +0.04(+2.24%)
Feb 04, 2020 1.831 1.841 1.752 1.752 273,153 -0.05(-2.72%)
Feb 03, 2020 1.762 1.801 1.704 1.801 245,310 +0.06(+3.37%)
Jan 31, 2020 1.811 1.831 1.713 1.743 397,327 -0.08(-4.30%)
Jan 30, 2020 1.772 1.831 1.733 1.821 220,444 +0.04(+2.20%)
Jan 29, 2020 1.821 1.841 1.772 1.782 154,808 -0.01(-0.55%)
Jan 28, 2020 1.811 1.811 1.772 1.792 212,105 +0.00(+0.00%)
Jan 27, 2020 1.811 1.841 1.782 1.792 213,894 -0.06(-3.17%)
Jan 24, 2020 1.919 1.948 1.801 1.850 351,364 -0.11(-5.50%)
Jan 23, 2020 1.997 2.007 1.948 1.958 167,151 -0.07(-3.38%)
Jan 22, 2020 1.987 2.035 1.948 2.027 181,363 +0.07(+3.50%)
Jan 21, 2020 1.978 2.027 1.938 1.958 285,147 -0.02(-0.99%)
Jan 17, 2020 2.007 2.007 1.938 1.978 370,872 +0.00(+0.00%)
Jan 16, 2020 1.987 2.007 1.938 1.978 215,280 +0.02(+1.00%)
Jan 15, 2020 2.066 2.085 1.919 1.958 471,010 -0.09(-4.31%)
Jan 14, 2020 2.105 2.125 2.046 2.046 345,849 -0.06(-2.79%)
Jan 13, 2020 2.105 2.144 2.036 2.105 551,514 +0.00(+0.00%)
Jan 10, 2020 2.154 2.183 2.105 2.105 364,233 -0.05(-2.27%)
Jan 09, 2020 2.203 2.262 2.154 2.154 210,714 -0.04(-1.79%)
Jan 08, 2020 2.203 2.262 2.164 2.193 261,487 +0.00(+0.00%)
Jan 07, 2020 2.173 2.281 2.173 2.193 174,682 +0.01(+0.45%)
Jan 06, 2020 2.203 2.213 2.134 2.183 424,319 +0.01(+0.45%)
Jan 03, 2020 2.252 2.291 2.173 2.173 243,809 -0.10(-4.31%)
Jan 02, 2020 2.252 2.311 2.203 2.271 262,403 +0.02(+0.87%)
Dec 31, 2019 2.340 2.350 2.232 2.252 455,241 -0.08(-3.36%)
Dec 30, 2019 2.330 2.438 2.320 2.330 221,360 +0.01(+0.42%)
Dec 27, 2019 2.350 2.389 2.227 2.320 575,154 -0.07(-2.87%)
Dec 26, 2019 2.350 2.503 2.350 2.389 366,021 +0.01(+0.41%)
Dec 24, 2019 2.575 2.623 2.340 2.379 465,353 -0.22(-8.30%)
Dec 23, 2019 2.399 2.658 2.399 2.594 531,424 +0.16(+6.43%)
Dec 20, 2019 2.340 2.497 2.330 2.438 1,874,384 +0.10(+4.18%)
Dec 19, 2019 2.281 2.438 2.281 2.340 508,797 +0.06(+2.57%)
Dec 18, 2019 2.046 2.330 2.032 2.281 601,557 +0.22(+10.43%)
Dec 17, 2019 1.958 2.076 1.938 2.066 371,564 +0.12(+6.03%)
Dec 16, 2019 1.870 2.115 1.841 1.948 1,052,813 +0.14(+7.57%)
Dec 13, 2019 1.752 1.821 1.733 1.811 600,689 +0.06(+3.35%)
Dec 12, 2019 1.752 1.772 1.704 1.752 358,676 +0.00(+0.00%)
Dec 11, 2019 1.792 1.792 1.733 1.752 123,748 -0.04(-2.19%)
Dec 10, 2019 1.752 1.801 1.743 1.792 118,482 +0.04(+2.24%)
Dec 09, 2019 1.762 1.792 1.743 1.752 71,153 +0.00(+0.00%)
Dec 06, 2019 1.704 1.797 1.698 1.752 340,435 +0.06(+3.47%)
Dec 05, 2019 1.684 1.704 1.674 1.694 214,599 +0.01(+0.58%)
Dec 04, 2019 1.752 1.772 1.684 1.684 431,887 -0.07(-3.91%)
Dec 03, 2019 1.704 1.762 1.684 1.752 207,906 +0.03(+1.70%)
Dec 02, 2019 1.762 1.782 1.704 1.723 272,238 +0.01(+0.57%)
Nov 29, 2019 1.723 1.743 1.694 1.713 53,726 -0.01(-0.57%)
Nov 27, 2019 1.713 1.743 1.684 1.723 315,308 +0.02(+1.15%)
Nov 26, 2019 1.694 1.748 1.694 1.704 385,349 -0.01(-0.57%)
Nov 25, 2019 1.713 1.782 1.704 1.713 358,811 -0.05(-2.78%)
Nov 22, 2019 1.772 1.782 1.704 1.762 177,826 +0.00(+0.00%)
Nov 21, 2019 1.792 1.792 1.733 1.762 120,649 -0.01(-0.55%)
Nov 20, 2019 1.733 1.811 1.733 1.772 319,236 +0.03(+1.69%)
Nov 19, 2019 1.713 1.772 1.689 1.743 212,233 +0.03(+1.71%)
Nov 18, 2019 1.743 1.782 1.684 1.713 524,300 -0.04(-2.23%)
Nov 15, 2019 1.801 1.811 1.743 1.752 142,486 -0.05(-2.72%)
Nov 14, 2019 1.752 1.811 1.733 1.801 138,667 +0.05(+2.79%)
Nov 13, 2019 1.841 1.860 1.752 1.752 244,411 -0.10(-5.29%)
Nov 12, 2019 1.841 1.880 1.792 1.850 279,211 +0.02(+1.07%)
Nov 11, 2019 1.743 1.917 1.743 1.831 343,716 +0.09(+5.06%)
Nov 08, 2019 1.655 1.811 1.655 1.743 612,333 +0.08(+4.71%)
Nov 07, 2019 1.704 1.704 1.645 1.664 295,601 -0.03(-1.73%)
Nov 06, 2019 1.704 1.713 1.674 1.694 73,596 -0.02(-1.14%)
Nov 05, 2019 1.752 1.811 1.713 1.713 167,537 -0.01(-0.57%)
Nov 04, 2019 1.713 1.811 1.699 1.723 546,381 +0.03(+1.73%)
Nov 01, 2019 1.615 1.713 1.596 1.694 353,406 +0.10(+6.13%)
Oct 31, 2019 1.606 1.625 1.586 1.596 406,341 -0.03(-1.81%)
Oct 30, 2019 1.645 1.655 1.601 1.625 164,113 -0.03(-1.78%)
Oct 29, 2019 1.704 1.713 1.645 1.655 253,013 -0.03(-1.74%)
Oct 28, 2019 1.694 1.713 1.684 1.684 104,519 +0.01(+0.58%)
Oct 25, 2019 1.655 1.713 1.625 1.674 192,841 +0.03(+1.79%)
Oct 24, 2019 1.792 1.801 1.635 1.645 355,160 -0.15(-8.20%)
Oct 23, 2019 1.792 1.801 1.772 1.792 194,171 +0.00(+0.00%)
Oct 22, 2019 1.713 1.811 1.713 1.792 161,232 +0.07(+3.98%)
Oct 21, 2019 1.733 1.734 1.704 1.723 161,275 +0.02(+1.15%)
Oct 18, 2019 1.733 1.733 1.694 1.704 168,736 -0.04(-2.25%)
Oct 17, 2019 1.684 1.743 1.664 1.743 233,889 +0.08(+4.71%)
Oct 16, 2019 1.713 1.734 1.664 1.664 142,754 -0.05(-2.86%)
Oct 15, 2019 1.743 1.772 1.704 1.713 128,877 -0.01(-0.57%)
Oct 14, 2019 1.772 1.792 1.723 1.723 153,253 -0.05(-2.76%)
Oct 11, 2019 1.723 1.850 1.723 1.772 1,298,310 +0.05(+2.84%)
Oct 10, 2019 1.713 1.782 1.674 1.723 254,656 +0.02(+1.15%)
Oct 09, 2019 1.713 1.743 1.684 1.704 365,466 +0.01(+0.58%)
Oct 08, 2019 1.792 1.792 1.684 1.694 193,990 -0.09(-4.95%)
Oct 07, 2019 1.704 1.826 1.664 1.782 312,804 +0.07(+4.00%)
Oct 04, 2019 1.576 1.713 1.566 1.713 312,244 +0.15(+9.37%)
Oct 03, 2019 1.596 1.596 1.478 1.566 429,296 -0.04(-2.44%)
Oct 02, 2019 1.645 1.645 1.576 1.606 335,661 -0.06(-3.53%)
Oct 01, 2019 1.713 1.723 1.630 1.664 318,133 -0.05(-2.86%)
Sep 30, 2019 1.762 1.762 1.694 1.713 315,042 -0.01(-0.57%)
Sep 27, 2019 1.684 1.723 1.645 1.723 193,965 +0.04(+2.33%)
Sep 26, 2019 1.713 1.743 1.674 1.684 224,820 -0.04(-2.27%)
Sep 25, 2019 1.704 1.772 1.694 1.723 219,806 +0.02(+1.15%)
Sep 24, 2019 1.792 1.792 1.704 1.704 215,826 -0.09(-4.92%)
Sep 23, 2019 1.752 1.801 1.746 1.792 368,246 +0.02(+1.10%)
Sep 20, 2019 1.743 1.782 1.728 1.772 411,218 +0.03(+1.69%)
Sep 19, 2019 1.743 1.752 1.723 1.743 255,991 +0.00(+0.00%)
Sep 18, 2019 1.762 1.762 1.718 1.743 243,855 -0.01(-0.56%)
Sep 17, 2019 1.713 1.772 1.704 1.752 230,157 +0.04(+2.29%)
Sep 16, 2019 1.704 1.733 1.684 1.713 256,409 +0.04(+2.34%)
Sep 13, 2019 1.762 1.762 1.664 1.674 426,539 -0.06(-3.39%)
Sep 12, 2019 1.772 1.816 1.723 1.733 227,336 -0.04(-2.21%)
Sep 11, 2019 1.704 1.860 1.704 1.772 363,449 +0.06(+3.43%)
Sep 10, 2019 1.713 1.792 1.674 1.713 309,755 +0.01(+0.57%)
Sep 09, 2019 1.674 1.733 1.664 1.704 199,291 +0.04(+2.35%)
Sep 06, 2019 1.684 1.694 1.640 1.664 184,772 -0.01(-0.58%)
Sep 05, 2019 1.674 1.713 1.664 1.674 199,023 +0.01(+0.59%)
Sep 04, 2019 1.752 1.752 1.635 1.664 121,581 -0.08(-4.49%)
Sep 03, 2019 1.576 1.752 1.576 1.743 437,180 +0.15(+9.20%)
Aug 30, 2019 1.586 1.596 1.542 1.596 306,830 +0.00(+0.00%)
Aug 29, 2019 1.615 1.635 1.586 1.596 109,715 -0.01(-0.61%)
Aug 28, 2019 1.596 1.615 1.576 1.606 121,584 +0.01(+0.61%)
Aug 27, 2019 1.635 1.635 1.586 1.596 174,166 -0.03(-1.81%)
Aug 26, 2019 1.645 1.664 1.606 1.625 301,938 -0.01(-0.60%)
Aug 23, 2019 1.645 1.655 1.615 1.635 297,331 -0.02(-1.18%)
Aug 22, 2019 1.713 1.713 1.635 1.655 134,184 -0.04(-2.31%)
Aug 21, 2019 1.674 1.733 1.655 1.694 154,231 +0.04(+2.37%)
Aug 20, 2019 1.635 1.704 1.596 1.655 159,739 +0.00(+0.00%)
Aug 19, 2019 1.664 1.704 1.635 1.655 163,055 -0.01(-0.59%)
Aug 16, 2019 1.635 1.704 1.615 1.664 371,281 +0.05(+3.03%)
Aug 15, 2019 1.557 1.625 1.552 1.615 276,563 +0.06(+3.77%)
Aug 14, 2019 1.615 1.645 1.488 1.557 389,878 -0.09(-5.36%)
Aug 13, 2019 1.596 1.674 1.596 1.645 239,020 +0.03(+1.82%)
Aug 12, 2019 1.606 1.655 1.606 1.615 150,109 -0.02(-1.20%)
Aug 09, 2019 1.655 1.743 1.615 1.635 569,332 -0.04(-2.34%)
Aug 08, 2019 1.723 1.728 1.655 1.674 284,941 -0.04(-2.29%)
Aug 07, 2019 1.635 1.772 1.576 1.713 1,160,199 +0.05(+2.94%)
Aug 06, 2019 1.704 1.713 1.635 1.664 250,663 -0.05(-2.86%)
Aug 05, 2019 1.831 1.899 1.664 1.713 383,732 -0.16(-8.38%)
Aug 02, 2019 1.841 1.890 1.816 1.870 285,381 +0.02(+1.06%)
Aug 01, 2019 1.880 1.919 1.841 1.850 239,968 -0.06(-3.08%)
Jul 31, 2019 1.860 1.929 1.860 1.909 270,477 +0.07(+3.72%)
Jul 30, 2019 1.841 1.890 1.811 1.841 324,152 -0.02(-1.05%)
Jul 29, 2019 1.880 1.909 1.841 1.860 210,638 -0.03(-1.55%)
Jul 26, 2019 1.870 1.938 1.830 1.890 161,790 +0.04(+2.12%)
Jul 25, 2019 1.958 1.968 1.841 1.850 128,432 -0.09(-4.55%)
Jul 24, 2019 1.870 1.978 1.870 1.938 297,578 +0.07(+3.66%)
Jul 23, 2019 1.860 1.938 1.831 1.870 266,065 +0.02(+1.06%)
Jul 22, 2019 1.880 1.919 1.821 1.850 413,580 -0.03(-1.56%)
Jul 19, 2019 1.870 1.919 1.860 1.880 140,852 +0.01(+0.52%)
Jul 18, 2019 1.870 1.914 1.831 1.870 345,093 +0.01(+0.53%)
Jul 17, 2019 1.919 1.938 1.792 1.860 251,839 -0.04(-2.06%)
Jul 16, 2019 1.870 1.938 1.841 1.899 213,298 +0.04(+2.11%)
Jul 15, 2019 1.850 1.871 1.664 1.860 839,157 +0.02(+1.06%)
Jul 12, 2019 1.841 1.938 1.841 1.841 380,984 +0.01(+0.53%)
Jul 11, 2019 1.870 1.938 1.831 1.831 233,538 -0.04(-2.09%)
Jul 10, 2019 1.880 1.929 1.870 1.870 162,056 +0.00(+0.00%)
Jul 09, 2019 1.987 2.017 1.870 1.870 276,846 -0.14(-6.83%)
Jul 08, 2019 1.948 2.076 1.948 2.007 299,516 +0.06(+3.02%)
Jul 05, 2019 1.831 1.987 1.831 1.948 361,782 +0.09(+4.74%)
Jul 03, 2019 1.870 1.870 1.831 1.860 43,307 -0.01(-0.52%)
Jul 02, 2019 1.850 1.880 1.782 1.870 537,044 +0.02(+1.06%)
Jul 01, 2019 1.870 1.948 1.804 1.850 635,829 +0.01(+0.53%)
Jun 28, 2019 1.821 1.978 1.821 1.841 1,336,613 +0.02(+1.08%)
Jun 27, 2019 1.723 1.821 1.723 1.821 335,440 +0.10(+5.68%)
Jun 26, 2019 1.684 1.772 1.674 1.723 560,768 +0.05(+2.92%)
Jun 25, 2019 1.635 1.684 1.606 1.674 285,573 +0.04(+2.40%)
Jun 24, 2019 1.635 1.655 1.606 1.635 302,887 +0.00(+0.00%)
Jun 21, 2019 1.635 1.664 1.615 1.635 597,829 -0.02(-1.18%)
Jun 20, 2019 1.635 1.704 1.606 1.655 152,962 +0.04(+2.42%)
Jun 19, 2019 1.615 1.645 1.596 1.615 225,487 +0.00(+0.00%)
Jun 18, 2019 1.625 1.684 1.606 1.615 208,252 +0.00(+0.00%)
Jun 17, 2019 1.596 1.645 1.586 1.615 211,366 -0.01(-0.60%)
Jun 14, 2019 1.645 1.694 1.596 1.625 299,272 -0.03(-1.78%)
Jun 13, 2019 1.645 1.713 1.606 1.655 302,650 +0.03(+1.81%)
Jun 12, 2019 1.684 1.728 1.601 1.625 279,460 -0.07(-4.05%)
Jun 11, 2019 1.635 1.708 1.611 1.694 426,638 +0.07(+4.22%)
Jun 10, 2019 1.615 1.645 1.596 1.625 285,980 +0.01(+0.61%)
Jun 07, 2019 1.586 1.635 1.566 1.615 138,094 +0.02(+1.23%)
Jun 06, 2019 1.596 1.625 1.566 1.596 143,249 +0.00(+0.00%)
Jun 05, 2019 1.586 1.625 1.547 1.596 269,537 +0.01(+0.62%)
Jun 04, 2019 1.518 1.625 1.518 1.586 379,650 +0.09(+5.88%)
Jun 03, 2019 1.478 1.508 1.469 1.498 512,515 +0.03(+2.00%)
May 31, 2019 1.488 1.488 1.429 1.469 376,082 -0.02(-1.32%)
May 30, 2019 1.518 1.518 1.469 1.488 377,443 +0.00(+0.00%)
May 29, 2019 1.537 1.547 1.449 1.488 881,322 -0.08(-5.00%)
May 28, 2019 1.655 1.664 1.532 1.566 310,097 -0.09(-5.33%)
May 24, 2019 1.664 1.713 1.635 1.655 337,779 +0.00(+0.00%)
May 23, 2019 1.782 1.782 1.625 1.655 380,226 -0.16(-8.65%)
May 22, 2019 1.811 1.821 1.713 1.811 295,125 +0.01(+0.54%)
May 21, 2019 1.850 1.850 1.767 1.801 144,577 -0.05(-2.65%)
May 20, 2019 1.792 1.865 1.772 1.850 139,363 +0.05(+2.72%)
May 17, 2019 1.772 1.850 1.743 1.801 282,725 +0.00(+0.00%)
May 16, 2019 1.801 1.831 1.752 1.801 212,208 +0.03(+1.66%)
May 15, 2019 1.762 1.792 1.748 1.772 206,682 -0.02(-1.09%)
May 14, 2019 1.752 1.821 1.733 1.792 290,548 +0.04(+2.24%)
May 13, 2019 1.772 1.792 1.713 1.752 443,018 -0.04(-2.19%)
May 10, 2019 1.723 1.836 1.704 1.792 406,417 +0.05(+2.81%)
May 09, 2019 1.831 1.850 1.704 1.743 559,804 -0.06(-3.26%)
May 08, 2019 1.841 1.860 1.792 1.801 302,219 -0.03(-1.60%)
May 07, 2019 1.850 1.860 1.792 1.831 330,012 -0.03(-1.58%)
May 06, 2019 1.831 1.890 1.782 1.860 466,299 +0.03(+1.60%)
May 03, 2019 1.792 1.860 1.772 1.831 219,908 +0.05(+2.75%)
May 02, 2019 1.860 1.899 1.772 1.782 535,903 -0.07(-3.70%)
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.