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

Barnwell Industries (NY: BRN )

2.220 +0.020 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2022 2.626 2.772 2.558 2.597 485,428 +0.05(+1.91%)
May 27, 2022 2.714 2.743 2.487 2.548 854,387 -0.18(-6.76%)
May 26, 2022 2.801 2.869 2.626 2.733 385,067 -0.05(-1.75%)
May 25, 2022 2.665 2.869 2.655 2.782 283,365 +0.10(+3.62%)
May 24, 2022 2.772 2.860 2.675 2.685 95,123 -0.12(-4.17%)
May 23, 2022 2.850 2.918 2.772 2.801 104,871 -0.02(-0.69%)
May 20, 2022 2.986 3.025 2.772 2.821 78,565 -0.12(-3.97%)
May 19, 2022 2.782 3.015 2.772 2.937 81,725 +0.07(+2.37%)
May 18, 2022 3.229 3.249 2.837 2.869 269,551 -0.31(-9.79%)
May 17, 2022 3.190 3.249 3.015 3.181 320,033 +0.07(+2.19%)
May 16, 2022 2.957 3.307 2.899 3.113 944,300 +0.15(+4.92%)
May 13, 2022 2.986 2.986 2.772 2.967 353,182 +0.12(+4.10%)
May 12, 2022 2.937 2.957 2.811 2.850 124,332 -0.05(-1.68%)
May 11, 2022 2.889 3.015 2.860 2.899 250,651 +0.06(+2.05%)
May 10, 2022 2.821 2.957 2.753 2.840 183,685 +0.04(+1.39%)
May 09, 2022 2.830 2.967 2.714 2.801 281,245 -0.17(-5.57%)
May 06, 2022 3.132 3.161 2.869 2.967 330,550 -0.19(-6.15%)
May 05, 2022 2.840 3.210 2.772 3.161 1,791,126 +0.38(+13.77%)
May 04, 2022 2.801 2.850 2.723 2.779 416,076 +0.04(+1.30%)
May 03, 2022 2.636 2.772 2.636 2.743 81,309 +0.11(+4.06%)
May 02, 2022 2.704 2.762 2.607 2.636 231,418 -0.14(-4.91%)
Apr 29, 2022 2.772 2.933 2.704 2.772 244,950 -0.02(-0.70%)
Apr 28, 2022 2.685 2.830 2.652 2.792 224,258 +0.08(+2.87%)
Apr 27, 2022 2.743 2.792 2.685 2.714 120,137 -0.04(-1.41%)
Apr 26, 2022 2.694 2.860 2.665 2.753 122,652 +0.03(+1.07%)
Apr 25, 2022 2.539 2.772 2.539 2.723 101,589 -0.04(-1.41%)
Apr 22, 2022 2.646 2.801 2.646 2.762 150,899 +0.11(+4.03%)
Apr 21, 2022 2.646 2.753 2.646 2.655 233,349 +0.01(+0.53%)
Apr 20, 2022 2.539 2.655 2.507 2.641 114,456 +0.06(+2.47%)
Apr 19, 2022 2.636 2.674 2.500 2.578 190,193 -0.15(-5.36%)
Apr 18, 2022 2.626 2.830 2.558 2.723 733,611 +0.12(+4.48%)
Apr 14, 2022 2.500 2.850 2.462 2.607 929,038 +0.12(+4.69%)
Apr 13, 2022 2.471 2.607 2.402 2.490 187,321 +0.03(+1.19%)
Apr 12, 2022 2.393 2.539 2.383 2.461 212,947 +0.08(+3.27%)
Apr 11, 2022 2.529 2.587 2.344 2.383 153,548 -0.21(-8.24%)
Apr 08, 2022 2.490 2.597 2.451 2.597 65,848 +0.09(+3.49%)
Apr 07, 2022 2.597 2.621 2.354 2.509 231,790 -0.05(-1.90%)
Apr 06, 2022 2.685 2.753 2.558 2.558 134,163 -0.15(-5.40%)
Apr 05, 2022 2.782 2.889 2.704 2.704 247,004 -0.03(-1.07%)
Apr 04, 2022 2.655 2.811 2.616 2.733 314,366 +0.14(+5.24%)
Apr 01, 2022 2.548 2.685 2.461 2.597 260,577 +0.10(+3.89%)
Mar 31, 2022 2.646 2.714 2.480 2.500 254,121 -0.19(-7.22%)
Mar 30, 2022 2.685 2.801 2.655 2.694 351,881 +0.02(+0.73%)
Mar 29, 2022 2.675 2.723 2.597 2.675 168,277 -0.02(-0.72%)
Mar 28, 2022 2.889 2.889 2.665 2.694 409,108 -0.26(-8.88%)
Mar 25, 2022 2.937 3.064 2.840 2.957 330,688 +0.01(+0.33%)
Mar 24, 2022 2.957 3.064 2.860 2.947 265,672 -0.04(-1.30%)
Mar 23, 2022 2.967 3.083 2.918 2.986 600,797 +0.11(+3.72%)
Mar 22, 2022 2.792 2.899 2.753 2.879 344,683 +0.12(+4.23%)
Mar 21, 2022 2.675 2.879 2.646 2.762 455,468 +0.17(+6.37%)
Mar 18, 2022 2.626 2.826 2.587 2.597 590,040 -0.19(-6.97%)
Mar 17, 2022 2.665 3.025 2.665 2.792 933,817 +0.24(+9.54%)
Mar 16, 2022 2.587 2.792 2.519 2.548 509,984 -0.08(-2.96%)
Mar 15, 2022 2.529 2.743 2.481 2.626 547,764 -0.03(-1.10%)
Mar 14, 2022 2.860 2.860 2.578 2.655 773,273 -0.25(-8.70%)
Mar 11, 2022 3.239 3.307 2.821 2.908 809,121 -0.59(-16.94%)
Mar 10, 2022 3.638 3.842 3.317 3.502 1,051,275 -0.03(-0.83%)
Mar 09, 2022 3.229 3.832 3.190 3.531 3,387,620 -0.31(-8.10%)
Mar 08, 2022 6.206 6.206 3.035 3.842 7,850,343 -0.90(-19.06%)
Mar 07, 2022 3.385 5.097 3.385 4.747 17,066,058 +1.44(+43.53%)
Mar 04, 2022 3.035 3.492 2.996 3.307 1,867,494 +0.29(+9.68%)
Mar 03, 2022 3.054 3.210 2.851 3.015 344,866 +0.02(+0.65%)
Mar 02, 2022 3.054 3.064 2.826 2.996 262,124 +0.08(+2.67%)
Mar 01, 2022 2.850 3.079 2.801 2.918 228,282 +0.15(+5.26%)
Feb 28, 2022 2.772 2.908 2.684 2.772 218,828 +0.07(+2.52%)
Feb 25, 2022 2.723 2.753 2.626 2.704 68,891 -0.05(-1.77%)
Feb 24, 2022 2.685 3.035 2.597 2.753 932,056 +0.21(+8.22%)
Feb 23, 2022 2.480 2.607 2.354 2.544 207,733 +0.13(+5.44%)
Feb 22, 2022 2.383 2.519 2.344 2.412 260,524 +0.05(+2.06%)
Feb 18, 2022 2.364 0 -0.06(-2.41%)
Feb 17, 2022 2.490 2.514 2.412 2.422 31,908 -0.10(-3.86%)
Feb 16, 2022 2.509 2.607 2.471 2.519 74,924 +0.04(+1.57%)
Feb 15, 2022 2.539 2.539 2.412 2.480 117,750 +0.03(+1.19%)
Feb 14, 2022 2.441 2.675 2.435 2.451 184,878 -0.02(-0.79%)
Feb 11, 2022 2.451 2.675 2.432 2.471 380,473 -0.03(-1.17%)
Feb 10, 2022 2.529 2.597 2.461 2.500 35,210 -0.04(-1.53%)
Feb 09, 2022 2.422 2.626 2.422 2.539 31,959 +0.12(+4.82%)
Feb 08, 2022 2.558 2.587 2.393 2.422 110,827 -0.17(-6.39%)
Feb 07, 2022 2.714 2.714 2.578 2.587 39,992 -0.05(-1.84%)
Feb 04, 2022 2.568 2.782 2.568 2.636 201,228 +0.08(+3.04%)
Feb 03, 2022 2.539 2.558 87,647 -0.02(-0.94%)
Feb 02, 2022 2.548 2.694 2.548 2.582 223,440 +0.04(+1.72%)
Feb 01, 2022 2.646 2.821 2.383 2.539 268,639 -0.10(-3.69%)
Jan 31, 2022 2.480 2.636 109,121 +0.16(+6.27%)
Jan 28, 2022 2.646 2.869 2.344 2.480 301,489 -0.10(-3.77%)
Jan 27, 2022 2.568 2.840 2.490 2.578 180,116 +0.01(+0.38%)
Jan 26, 2022 2.578 2.704 2.568 2.568 51,086 +0.01(+0.38%)
Jan 25, 2022 2.548 2.655 2.441 2.558 67,200 -0.05(-1.87%)
Jan 24, 2022 2.519 2.607 2.432 2.607 55,156 +0.07(+2.68%)
Jan 21, 2022 2.743 2.857 2.490 2.539 115,182 -0.18(-6.45%)
Jan 20, 2022 2.957 3.151 2.714 2.714 214,646 -0.15(-5.10%)
Jan 19, 2022 2.811 2.986 2.772 2.860 154,449 +0.10(+3.52%)
Jan 18, 2022 2.792 3.006 2.694 2.762 239,210 +0.01(+0.35%)
Jan 14, 2022 2.753 0 +0.02(+0.71%)
Jan 13, 2022 2.772 2.830 2.704 2.733 17,717 -0.03(-1.06%)
Jan 12, 2022 2.753 2.899 2.714 2.762 71,468 +0.05(+1.79%)
Jan 11, 2022 2.685 2.782 2.665 2.714 48,313 -0.03(-1.06%)
Jan 10, 2022 2.753 2.772 2.655 2.743 13,951 -0.02(-0.70%)
Jan 07, 2022 2.801 2.850 2.724 2.762 25,096 +0.01(+0.35%)
Jan 06, 2022 2.646 2.811 2.645 2.753 41,782 +0.05(+1.80%)
Jan 05, 2022 2.860 2.937 2.675 2.704 51,900 -0.11(-3.81%)
Jan 04, 2022 2.840 2.918 2.723 2.811 93,953 -0.06(-2.03%)
Jan 03, 2022 2.811 2.937 2.811 2.869 38,234 +0.04(+1.37%)
Dec 31, 2021 2.850 2.918 2.830 2.830 35,413 -0.05(-1.71%)
Dec 30, 2021 2.879 2.918 2.860 2.880 34,706 +0.01(+0.36%)
Dec 29, 2021 2.840 2.899 2.830 2.869 32,944 +0.00(+0.00%)
Dec 28, 2021 2.908 2.908 2.860 2.869 26,686 -0.01(-0.34%)
Dec 27, 2021 2.918 2.918 2.830 2.879 77,195 -0.03(-1.00%)
Dec 23, 2021 2.918 2.918 2.782 2.908 114,455 +0.05(+1.70%)
Dec 22, 2021 2.480 2.918 2.480 2.860 478,218 +0.43(+17.60%)
Dec 21, 2021 2.266 2.548 2.266 2.432 79,371 +0.06(+2.46%)
Dec 20, 2021 2.305 2.451 2.247 2.373 68,167 +0.06(+2.52%)
Dec 17, 2021 2.480 2.480 2.315 2.315 37,754 -0.16(-6.30%)
Dec 16, 2021 2.471 2.558 2.471 2.471 56,262 +0.00(+0.00%)
Dec 15, 2021 2.373 2.568 2.344 2.471 46,071 +0.07(+2.83%)
Dec 14, 2021 2.412 2.451 2.373 2.402 29,313 -0.06(-2.37%)
Dec 13, 2021 2.432 2.572 2.344 2.461 65,243 -0.01(-0.39%)
Dec 10, 2021 2.441 2.500 2.412 2.471 11,506 +0.00(+0.00%)
Dec 09, 2021 2.558 2.558 2.441 2.471 30,608 -0.09(-3.42%)
Dec 08, 2021 2.432 2.587 2.432 2.558 28,607 +0.05(+1.94%)
Dec 07, 2021 2.344 2.587 2.325 2.509 77,983 -0.02(-0.77%)
Dec 06, 2021 2.325 2.597 2.325 2.529 86,501 +0.21(+9.24%)
Dec 03, 2021 2.354 2.383 2.237 2.315 85,313 -0.03(-1.24%)
Dec 02, 2021 2.295 2.364 2.257 2.344 94,074 +0.01(+0.42%)
Dec 01, 2021 2.519 2.529 2.325 2.334 120,161 -0.11(-4.38%)
Nov 30, 2021 2.315 2.471 2.295 2.441 64,656 +0.11(+4.58%)
Nov 29, 2021 2.334 2.441 2.305 2.334 42,030 -0.03(-1.23%)
Nov 26, 2021 2.422 2.422 2.305 2.364 61,496 -0.13(-5.08%)
Nov 24, 2021 2.432 2.490 2.432 2.490 20,517 +0.03(+1.19%)
Nov 23, 2021 2.451 2.495 2.364 2.461 106,047 +0.05(+2.02%)
Nov 22, 2021 2.393 2.480 2.325 2.412 63,926 +0.07(+2.90%)
Nov 19, 2021 2.471 2.471 2.247 2.344 76,202 -0.13(-5.12%)
Nov 18, 2021 2.578 2.490 2.461 2.471 29,233 -0.09(-3.42%)
Nov 17, 2021 2.539 2.566 2.509 2.558 35,072 +0.00(+0.00%)
Nov 16, 2021 2.539 2.578 2.500 2.558 78,964 -0.01(-0.38%)
Nov 15, 2021 2.578 2.578 2.509 2.568 47,732 -0.01(-0.38%)
Nov 12, 2021 2.568 2.597 2.509 2.578 65,383 +0.05(+1.92%)
Nov 11, 2021 2.509 2.558 2.509 2.529 13,808 +0.02(+0.78%)
Nov 10, 2021 2.597 2.509 49,493 -0.09(-3.37%)
Nov 09, 2021 2.539 2.626 2.485 2.597 271,649 +0.09(+3.49%)
Nov 08, 2021 2.519 2.616 2.490 2.509 49,753 -0.02(-0.77%)
Nov 05, 2021 2.461 2.587 2.461 2.529 89,142 +0.08(+3.17%)
Nov 04, 2021 2.471 2.493 2.451 2.451 38,890 -0.05(-1.95%)
Nov 03, 2021 2.509 2.587 2.461 2.500 118,188 -0.01(-0.39%)
Nov 02, 2021 2.451 2.519 2.412 2.509 79,425 +0.05(+1.98%)
Nov 01, 2021 2.471 2.582 2.461 2.461 73,279 -0.02(-0.78%)
Oct 29, 2021 2.471 2.563 2.471 2.480 26,611 -0.01(-0.39%)
Oct 28, 2021 2.441 2.500 2.422 2.490 18,341 +0.03(+1.19%)
Oct 27, 2021 2.509 2.529 2.402 2.461 52,920 -0.06(-2.32%)
Oct 26, 2021 2.490 2.519 218,210 +0.02(+0.78%)
Oct 25, 2021 2.490 2.548 2.480 2.500 48,415 +0.00(+0.00%)
Oct 22, 2021 2.665 2.685 2.441 2.500 100,835 -0.13(-4.81%)
Oct 21, 2021 2.733 2.792 2.587 2.626 107,169 -0.15(-5.26%)
Oct 20, 2021 2.830 2.853 2.704 2.772 74,784 -0.06(-2.06%)
Oct 19, 2021 2.976 2.976 2.821 2.830 147,408 -0.12(-3.96%)
Oct 18, 2021 2.928 3.151 2.908 2.947 132,328 +0.01(+0.33%)
Oct 15, 2021 2.840 3.103 2.840 2.937 144,082 -0.01(-0.33%)
Oct 14, 2021 2.957 3.015 2.918 2.947 102,628 -0.02(-0.66%)
Oct 13, 2021 2.967 3.030 2.892 2.967 91,456 +0.06(+2.01%)
Oct 12, 2021 2.782 2.996 2.772 2.908 103,127 +0.04(+1.36%)
Oct 11, 2021 2.899 2.937 2.850 2.869 98,388 -0.01(-0.34%)
Oct 08, 2021 2.801 2.996 2.743 2.879 199,617 +0.05(+1.72%)
Oct 07, 2021 2.694 2.830 2.636 2.830 210,000 +0.04(+1.39%)
Oct 06, 2021 2.801 2.826 2.587 2.792 333,491 -0.05(-1.71%)
Oct 05, 2021 2.976 3.161 2.694 2.840 329,986 -0.02(-0.68%)
Oct 04, 2021 3.220 3.404 2.762 2.860 1,131,767 -0.25(-8.13%)
Oct 01, 2021 2.937 3.258 2.869 3.113 517,858 +0.17(+5.61%)
Sep 30, 2021 2.967 3.113 2.831 2.947 296,156 +0.04(+1.34%)
Sep 29, 2021 2.636 3.151 2.612 2.908 1,741,935 +0.25(+9.52%)
Sep 28, 2021 2.704 2.889 2.597 2.655 503,191 +0.01(+0.37%)
Sep 27, 2021 2.412 2.908 2.412 2.646 1,173,300 +0.26(+11.02%)
Sep 24, 2021 2.354 2.471 2.295 2.383 119,709 +0.04(+1.66%)
Sep 23, 2021 2.257 2.451 2.257 2.344 323,364 +0.07(+2.99%)
Sep 22, 2021 2.325 2.354 2.237 2.276 200,909 +0.07(+3.08%)
Sep 21, 2021 2.198 2.266 2.198 2.208 65,017 +0.00(+0.00%)
Sep 20, 2021 2.412 2.421 2.208 2.208 188,470 -0.36(-14.02%)
Sep 17, 2021 2.548 2.607 2.451 2.568 98,091 +0.04(+1.54%)
Sep 16, 2021 2.558 2.626 2.441 2.529 71,595 -0.08(-2.98%)
Sep 15, 2021 2.519 2.759 2.517 2.607 221,188 +0.10(+3.88%)
Sep 14, 2021 2.558 2.626 2.461 2.509 139,374 -0.07(-2.64%)
Sep 13, 2021 2.500 2.675 2.412 2.578 420,262 +0.03(+1.15%)
Sep 10, 2021 2.539 2.646 2.432 2.548 327,196 +0.04(+1.55%)
Sep 09, 2021 2.597 2.597 2.437 2.509 149,783 -0.08(-3.01%)
Sep 08, 2021 2.373 2.665 2.373 2.587 456,763 +0.18(+7.26%)
Sep 07, 2021 2.480 2.495 2.354 2.412 131,374 -0.07(-2.75%)
Sep 03, 2021 2.295 2.509 2.295 2.480 196,774 +0.16(+6.69%)
Sep 02, 2021 2.490 2.490 2.295 2.325 135,974 -0.04(-1.65%)
Sep 01, 2021 2.373 2.413 2.266 2.364 290,585 -0.03(-1.22%)
Aug 31, 2021 2.315 2.402 2.315 2.393 73,490 +0.07(+2.93%)
Aug 30, 2021 2.266 2.383 2.179 2.325 190,454 +0.05(+2.14%)
Aug 27, 2021 2.140 2.305 2.136 2.276 91,490 +0.13(+5.88%)
Aug 26, 2021 2.198 2.305 2.120 2.150 91,248 -0.07(-3.07%)
Aug 25, 2021 2.266 2.286 2.188 2.218 65,832 -0.05(-2.15%)
Aug 24, 2021 2.159 2.305 2.158 2.266 209,341 +0.13(+5.91%)
Aug 23, 2021 2.111 2.169 2.072 2.140 63,210 +0.13(+6.28%)
Aug 20, 2021 1.994 2.179 1.994 2.013 86,637 -0.03(-1.43%)
Aug 19, 2021 2.082 2.101 1.955 2.043 122,320 -0.07(-3.23%)
Aug 18, 2021 2.091 2.140 2.091 2.111 24,314 +0.02(+0.93%)
Aug 17, 2021 2.072 2.140 2.072 2.091 44,636 +0.00(+0.00%)
Aug 16, 2021 2.140 2.157 2.072 2.091 79,650 -0.07(-3.15%)
Aug 13, 2021 2.140 2.284 2.091 2.159 127,091 -0.03(-1.33%)
Aug 12, 2021 2.276 2.354 2.130 2.188 350,280 -0.09(-3.85%)
Aug 11, 2021 2.402 2.899 2.179 2.276 4,354,940 +0.06(+2.63%)
Aug 10, 2021 2.334 2.354 2.212 2.218 95,903 -0.14(-5.79%)
Aug 09, 2021 2.344 2.364 2.247 2.354 120,465 +0.10(+4.31%)
Aug 06, 2021 2.188 2.276 2.140 2.257 108,636 +0.05(+2.20%)
Aug 05, 2021 2.159 2.240 2.159 2.208 78,925 +0.04(+1.79%)
Aug 04, 2021 2.227 2.247 2.150 2.169 49,953 -0.08(-3.46%)
Aug 03, 2021 2.266 2.315 2.227 2.247 60,096 -0.03(-1.28%)
Aug 02, 2021 2.257 2.325 2.208 2.276 57,954 +0.02(+0.86%)
Jul 30, 2021 2.325 2.334 2.227 2.257 81,220 -0.06(-2.52%)
Jul 29, 2021 2.218 2.403 2.218 2.315 162,406 +0.05(+2.15%)
Jul 28, 2021 2.257 2.364 2.208 2.266 91,173 +0.00(+0.00%)
Jul 27, 2021 2.305 2.315 2.179 2.266 55,461 -0.07(-2.92%)
Jul 26, 2021 2.295 2.402 2.271 2.334 96,917 +0.05(+2.13%)
Jul 23, 2021 2.334 2.364 2.247 2.286 82,164 -0.07(-2.89%)
Jul 22, 2021 2.305 2.373 2.237 2.354 357,037 +0.16(+7.08%)
Jul 21, 2021 2.159 2.247 2.139 2.198 175,817 +0.09(+4.15%)
Jul 20, 2021 2.052 2.159 2.004 2.111 161,661 +0.06(+2.84%)
Jul 19, 2021 2.004 2.082 1.945 2.052 205,284 -0.08(-3.65%)
Jul 16, 2021 2.218 2.237 2.101 2.130 254,708 -0.08(-3.52%)
Jul 15, 2021 2.373 2.402 2.164 2.208 395,937 -0.22(-9.20%)
Jul 14, 2021 2.490 2.889 2.354 2.432 3,699,183 -0.07(-2.72%)
Jul 13, 2021 2.509 2.568 2.276 2.500 365,719 +0.09(+3.63%)
Jul 12, 2021 2.636 2.646 2.395 2.412 311,452 -0.21(-8.15%)
Jul 09, 2021 2.364 2.626 2.364 2.626 667,137 +0.23(+9.76%)
Jul 08, 2021 2.179 2.471 2.169 2.393 738,085 +0.10(+4.24%)
Jul 07, 2021 2.646 2.694 2.256 2.295 889,893 -0.29(-11.28%)
Jul 06, 2021 2.996 3.020 2.519 2.587 2,276,060 -0.30(-10.44%)
Jul 02, 2021 3.268 3.278 2.850 2.889 965,919 -0.35(-10.81%)
Jul 01, 2021 3.268 3.492 3.122 3.239 4,847,455 +0.02(+0.63%)
Jun 30, 2021 3.054 3.268 2.967 3.219 1,375,119 +0.20(+6.74%)
Jun 29, 2021 3.074 3.200 2.976 3.015 240,475 -0.09(-2.82%)
Jun 28, 2021 3.210 3.239 3.044 3.103 319,822 -0.13(-3.92%)
Jun 25, 2021 3.268 3.356 3.064 3.229 1,364,828 -0.04(-1.19%)
Jun 24, 2021 3.035 3.288 2.996 3.268 857,749 +0.21(+7.01%)
Jun 23, 2021 2.967 3.132 2.918 3.054 534,921 +0.17(+5.72%)
Jun 22, 2021 3.044 3.083 2.762 2.889 702,443 -0.24(-7.76%)
Jun 21, 2021 2.792 3.234 2.772 3.132 5,429,847 +0.34(+12.20%)
Jun 18, 2021 2.772 2.889 2.685 2.792 360,077 -0.01(-0.35%)
Jun 17, 2021 3.035 3.035 2.743 2.801 251,944 -0.23(-7.69%)
Jun 16, 2021 3.035 3.161 2.918 3.035 1,419,812 +0.05(+1.63%)
Jun 15, 2021 2.821 3.035 2.821 2.986 270,046 +0.12(+4.07%)
Jun 14, 2021 2.957 3.054 2.821 2.869 165,381 -0.10(-3.28%)
Jun 11, 2021 2.928 3.025 2.899 2.967 230,308 +0.01(+0.33%)
Jun 10, 2021 3.015 3.054 2.928 2.957 127,738 -0.05(-1.62%)
Jun 09, 2021 3.151 3.151 2.967 3.006 367,326 -0.12(-3.74%)
Jun 08, 2021 3.122 3.185 2.899 3.122 482,892 -0.05(-1.53%)
Jun 07, 2021 3.200 3.219 3.113 3.171 178,799 +0.01(+0.31%)
Jun 04, 2021 3.239 3.249 3.113 3.161 186,771 -0.01(-0.31%)
Jun 03, 2021 3.113 3.336 3.054 3.171 589,618 +0.06(+1.88%)
Jun 02, 2021 3.083 3.258 2.937 3.113 764,129 +0.10(+3.23%)
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.