Skip to main content

Seanergy Maritime Hl (NQ: SHIP )

9.590 +0.090 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 1.201 1.249 1.204 1.225 2,954,677 +0.01(+1.00%)
May 27, 2021 1.237 1.262 1.213 1.213 3,672,950 -0.04(-2.91%)
May 26, 2021 1.225 1.274 1.207 1.249 3,850,322 +0.01(+0.98%)
May 25, 2021 1.310 1.334 1.225 1.237 6,189,730 -0.07(-5.56%)
May 24, 2021 1.298 1.359 1.274 1.310 5,350,449 +0.04(+2.86%)
May 21, 2021 1.237 1.298 1.225 1.274 2,942,789 +0.02(+1.94%)
May 20, 2021 1.201 1.262 1.168 1.249 2,903,380 +0.05(+4.49%)
May 19, 2021 1.165 1.209 1.165 1.196 2,293,472 -0.04(-3.36%)
May 18, 2021 1.201 1.256 1.190 1.237 3,802,643 +0.05(+4.19%)
May 17, 2021 1.189 1.201 1.146 1.188 2,360,388 +0.00(+0.41%)
May 14, 2021 1.155 1.213 1.146 1.183 4,400,312 +0.04(+3.51%)
May 13, 2021 1.237 1.277 1.080 1.143 10,613,480 -0.09(-7.66%)
May 12, 2021 1.274 1.322 1.225 1.237 5,325,030 -0.08(-6.42%)
May 11, 2021 1.225 1.334 1.213 1.322 5,506,559 +0.04(+2.83%)
May 10, 2021 1.395 1.419 1.274 1.286 7,362,170 -0.11(-7.83%)
May 07, 2021 1.286 1.395 1.274 1.395 5,896,389 +0.12(+9.52%)
May 06, 2021 1.334 1.330 1.213 1.274 16,194,952 -0.08(-6.25%)
May 05, 2021 1.468 1.516 1.347 1.359 9,985,778 -0.06(-4.27%)
May 04, 2021 1.516 1.577 1.371 1.419 17,441,832 -0.06(-4.10%)
May 03, 2021 1.322 1.577 1.298 1.480 25,584,224 +0.15(+10.91%)
Apr 30, 2021 1.286 1.334 1.274 1.334 2,936,938 +0.04(+2.80%)
Apr 29, 2021 1.359 1.371 1.274 1.298 3,711,885 -0.02(-1.83%)
Apr 28, 2021 1.322 1.347 1.262 1.322 4,553,281 +0.04(+2.83%)
Apr 27, 2021 1.274 1.347 1.274 1.286 7,195,494 +0.06(+4.95%)
Apr 26, 2021 1.152 1.237 1.140 1.225 5,611,263 +0.09(+7.58%)
Apr 23, 2021 1.152 1.183 1.118 1.139 3,418,363 +0.02(+2.04%)
Apr 22, 2021 1.140 1.213 1.116 1.116 5,187,944 -0.02(-1.71%)
Apr 21, 2021 1.080 1.177 1.063 1.135 5,011,620 +0.08(+7.59%)
Apr 20, 2021 1.092 1.116 1.031 1.055 3,971,627 -0.04(-3.33%)
Apr 19, 2021 1.104 1.128 1.069 1.092 4,891,070 -0.01(-1.13%)
Apr 16, 2021 1.152 1.159 1.081 1.104 5,273,910 -0.08(-7.01%)
Apr 15, 2021 1.171 1.237 1.111 1.187 11,149,278 +0.07(+6.40%)
Apr 14, 2021 1.067 1.116 1.055 1.116 6,716,556 +0.07(+6.30%)
Apr 13, 2021 1.044 1.152 1.031 1.050 8,405,892 -0.08(-6.92%)
Apr 12, 2021 1.175 1.201 1.105 1.128 5,636,028 -0.03(-2.75%)
Apr 09, 2021 1.201 1.225 1.158 1.160 3,456,696 -0.05(-4.19%)
Apr 08, 2021 1.213 1.225 1.107 1.211 8,136,849 -0.03(-2.17%)
Apr 07, 2021 1.225 1.262 1.213 1.237 5,697,530 +0.01(+0.99%)
Apr 06, 2021 1.262 1.274 1.213 1.225 4,423,635 -0.05(-3.81%)
Apr 05, 2021 1.262 1.286 1.225 1.274 5,089,522 -0.01(-0.94%)
Apr 01, 2021 1.310 1.310 1.237 1.286 3,738,131 +0.00(+0.00%)
Mar 31, 2021 1.310 1.322 1.249 1.286 5,108,493 -0.02(-1.85%)
Mar 30, 2021 1.213 1.334 1.165 1.310 6,393,534 +0.08(+6.93%)
Mar 29, 2021 1.274 1.286 1.165 1.225 8,459,514 -0.06(-4.72%)
Mar 26, 2021 1.383 1.406 1.249 1.286 8,563,921 -0.08(-6.19%)
Mar 25, 2021 1.249 1.395 1.225 1.371 14,391,591 +0.06(+4.63%)
Mar 24, 2021 1.334 1.456 1.249 1.310 12,290,295 -0.04(-2.70%)
Mar 23, 2021 1.528 1.528 1.334 1.347 14,057,228 -0.12(-8.26%)
Mar 22, 2021 1.528 1.528 1.444 1.468 5,665,347 +0.02(+1.68%)
Mar 19, 2021 1.504 1.528 1.431 1.444 9,006,189 -0.06(-4.03%)
Mar 18, 2021 1.662 1.747 1.504 1.504 13,057,193 -0.12(-7.46%)
Mar 17, 2021 1.541 1.674 1.504 1.626 6,602,230 +0.05(+3.08%)
Mar 16, 2021 1.710 1.723 1.528 1.577 8,237,461 -0.12(-7.14%)
Mar 15, 2021 1.565 1.698 1.528 1.698 12,393,851 +0.19(+12.90%)
Mar 12, 2021 1.480 1.516 1.431 1.504 6,420,838 -0.01(-0.80%)
Mar 11, 2021 1.516 1.516 1.431 1.516 7,527,643 +0.04(+2.46%)
Mar 10, 2021 1.528 1.541 1.371 1.480 8,810,371 +0.02(+1.67%)
Mar 09, 2021 1.359 1.492 1.322 1.456 9,218,672 +0.13(+10.09%)
Mar 08, 2021 1.371 1.407 1.298 1.322 7,639,508 -0.01(-0.91%)
Mar 05, 2021 1.298 1.347 1.043 1.334 17,206,486 +0.04(+2.80%)
Mar 04, 2021 1.456 1.480 1.225 1.298 14,371,108 -0.15(-10.08%)
Mar 03, 2021 1.468 1.553 1.407 1.444 8,646,261 -0.05(-3.25%)
Mar 02, 2021 1.516 1.686 1.444 1.492 14,287,472 +0.02(+1.65%)
Mar 01, 2021 1.480 1.480 1.419 1.468 6,162,500 +0.08(+6.14%)
Feb 26, 2021 1.383 1.504 1.347 1.383 10,474,122 -0.06(-4.20%)
Feb 25, 2021 1.577 1.589 1.444 1.444 14,258,754 -0.18(-11.19%)
Feb 24, 2021 1.577 1.747 1.528 1.626 15,745,265 +0.06(+3.88%)
Feb 23, 2021 1.528 1.638 1.334 1.565 25,176,704 -0.25(-14.00%)
Feb 22, 2021 1.905 2.086 1.820 1.820 22,129,268 -0.15(-7.41%)
Feb 19, 2021 1.905 2.002 1.856 1.965 17,730,034 +0.15(+8.00%)
Feb 18, 2021 2.014 2.074 1.783 1.820 31,274,754 -0.29(-13.79%)
Feb 17, 2021 2.074 2.135 2.002 2.111 64,201,808 -0.63(-23.01%)
Feb 16, 2021 2.875 2.972 2.499 2.742 57,757,136 +0.30(+12.44%)
Feb 12, 2021 1.820 2.608 1.698 2.438 118,589,192 +0.72(+41.55%)
Feb 11, 2021 1.771 1.917 1.613 1.723 23,179,794 +0.13(+8.40%)
Feb 10, 2021 1.735 1.759 1.225 1.589 21,660,472 -0.10(-5.76%)
Feb 09, 2021 1.565 1.759 1.516 1.686 23,272,466 +0.13(+8.59%)
Feb 08, 2021 1.444 1.565 1.395 1.553 13,393,193 +0.16(+11.30%)
Feb 05, 2021 1.419 1.504 1.359 1.395 11,060,240 +0.01(+0.88%)
Feb 04, 2021 1.347 1.444 1.322 1.383 10,974,556 +0.07(+5.56%)
Feb 03, 2021 1.310 1.334 1.274 1.310 7,577,286 +0.05(+3.85%)
Feb 02, 2021 1.322 1.359 1.237 1.262 9,498,030 -0.06(-4.59%)
Feb 01, 2021 1.359 1.383 1.262 1.322 10,457,996 -0.02(-1.80%)
Jan 29, 2021 1.334 1.638 1.249 1.347 38,391,236 +0.01(+0.91%)
Jan 28, 2021 1.371 1.456 1.249 1.334 12,846,842 +0.05(+3.77%)
Jan 27, 2021 1.237 1.395 1.213 1.286 17,664,600 -0.17(-11.67%)
Jan 26, 2021 1.541 1.577 1.310 1.456 25,627,498 -0.01(-0.83%)
Jan 25, 2021 1.213 1.480 1.213 1.468 30,524,338 +0.27(+22.94%)
Jan 22, 2021 1.213 1.274 1.116 1.194 10,777,733 -0.03(-2.55%)
Jan 21, 2021 1.067 1.310 1.019 1.225 25,471,462 +0.19(+18.52%)
Jan 20, 2021 1.092 1.104 0.9977 1.034 6,892,933 -0.03(-3.16%)
Jan 19, 2021 1.031 1.140 0.9947 1.067 15,052,581 +0.09(+8.66%)
Jan 15, 2021 1.029 1.037 0.9705 0.9825 6,444,085 -0.02(-2.42%)
Jan 14, 2021 1.019 1.067 0.9341 1.007 10,788,651 +0.00(+0.00%)
Jan 13, 2021 1.140 1.165 0.9826 1.007 16,152,254 -0.04(-3.49%)
Jan 12, 2021 1.043 1.274 0.9947 1.043 44,236,604 +0.05(+4.88%)
Jan 11, 2021 0.7764 1.043 0.7642 0.9947 35,185,348 +0.24(+31.83%)
Jan 08, 2021 0.7400 0.7881 0.7195 0.7545 10,015,202 +0.04(+4.98%)
Jan 07, 2021 0.6672 0.7701 0.6551 0.7187 12,735,594 +0.07(+10.13%)
Jan 06, 2021 0.7036 0.7059 0.6429 0.6526 5,969,375 -0.03(-4.78%)
Jan 05, 2021 0.6280 0.7157 0.6137 0.6854 10,284,933 +0.07(+10.91%)
Jan 04, 2021 0.6622 0.6674 0.5914 0.6179 5,707,460 -0.03(-5.25%)
Dec 31, 2020 0.6521 0.6521 0.6521 5,990,552 +0.04(+6.98%)
Dec 30, 2020 0.6187 0.6344 0.5944 0.6096 5,990,552 +0.03(+4.69%)
Dec 29, 2020 0.5944 0.6308 0.5823 0.5823 2,732,221 -0.00(-0.04%)
Dec 28, 2020 0.6429 0.6645 0.5825 0.5825 4,731,008 -0.04(-5.77%)
Dec 24, 2020 0.6017 0.6508 0.6016 0.6182 4,292,924 +0.03(+4.26%)
Dec 23, 2020 0.5823 0.6053 0.5775 0.5929 3,347,209 +0.02(+2.62%)
Dec 22, 2020 0.5701 0.5883 0.5583 0.5778 3,374,723 +0.01(+1.60%)
Dec 21, 2020 0.5762 0.5823 0.5636 0.5687 2,370,376 -0.01(-2.33%)
Dec 18, 2020 0.5823 0.6005 0.5786 0.5823 1,809,547 -0.00(-0.21%)
Dec 17, 2020 0.5932 0.5939 0.5823 0.5835 2,023,364 -0.01(-2.04%)
Dec 16, 2020 0.6051 0.6051 0.5823 0.5956 2,159,578 -0.01(-1.43%)
Dec 15, 2020 0.6065 0.6429 0.5883 0.6042 5,782,548 +0.01(+1.14%)
Dec 14, 2020 0.6000 0.6065 0.5825 0.5974 3,307,353 +0.00(+0.51%)
Dec 11, 2020 0.6308 0.6308 0.5896 0.5944 3,792,127 -0.04(-5.77%)
Dec 10, 2020 0.6187 0.6429 0.5823 0.6308 5,064,887 +0.02(+3.61%)
Dec 09, 2020 0.6551 0.6656 0.5944 0.6088 5,631,012 -0.01(-1.59%)
Dec 08, 2020 0.6429 0.6551 0.6065 0.6187 5,682,461 -0.03(-5.31%)
Dec 07, 2020 0.6956 0.7339 0.6308 0.6534 15,945,612 -0.10(-13.13%)
Dec 04, 2020 0.5750 0.8126 0.5701 0.7521 54,848,384 +0.18(+31.91%)
Dec 03, 2020 0.5701 0.5823 0.5580 0.5701 1,963,965 +0.00(+0.00%)
Dec 02, 2020 0.5701 0.5823 0.5459 0.5701 3,408,933 -0.00(-0.53%)
Dec 01, 2020 0.5823 0.6056 0.5677 0.5732 3,690,078 +0.00(+0.62%)
Nov 30, 2020 0.5580 0.5786 0.5507 0.5697 2,347,983 +0.01(+1.10%)
Nov 27, 2020 0.5671 0.5676 0.5519 0.5635 1,446,582 +0.01(+1.75%)
Nov 25, 2020 0.5641 0.5821 0.5459 0.5538 4,130,113 -0.02(-2.87%)
Nov 24, 2020 0.5701 0.5701 0.5459 0.5701 3,973,403 +0.00(+0.00%)
Nov 23, 2020 0.5337 0.5701 0.5095 0.5701 5,760,943 +0.04(+6.82%)
Nov 20, 2020 0.5374 0.5444 0.5277 0.5337 3,113,516 +0.00(+0.00%)
Nov 19, 2020 0.5337 0.5459 0.5216 0.5337 5,135,929 -0.01(-1.12%)
Nov 18, 2020 0.5459 0.5698 0.5341 0.5398 7,068,911 -0.05(-8.92%)
Nov 17, 2020 0.5944 0.6003 0.5580 0.5927 3,818,108 -0.00(-0.29%)
Nov 16, 2020 0.5823 0.5944 0.5701 0.5944 2,422,440 +0.01(+2.13%)
Nov 13, 2020 0.5460 0.5820 0.5216 0.5820 3,252,008 +0.01(+2.43%)
Nov 12, 2020 0.5994 0.5994 0.5580 0.5682 5,920,738 +0.02(+3.06%)
Nov 11, 2020 0.5812 0.5871 0.5341 0.5513 9,071,412 -0.01(-1.20%)
Nov 10, 2020 0.5337 0.5823 0.5216 0.5580 4,025,037 +0.02(+4.55%)
Nov 09, 2020 0.5459 0.5580 0.5337 0.5337 3,497,440 -0.00(-0.02%)
Nov 06, 2020 0.5083 0.5543 0.4852 0.5339 5,043,007 +0.02(+4.79%)
Nov 05, 2020 0.5095 0.5216 0.4974 0.5095 2,564,657 +0.00(+0.07%)
Nov 04, 2020 0.5216 0.5265 0.4914 0.5091 3,324,395 -0.01(-2.40%)
Nov 03, 2020 0.5216 0.5580 0.5095 0.5216 4,773,708 +0.00(+0.00%)
Nov 02, 2020 0.5216 0.5337 0.4974 0.5216 3,322,851 +0.00(+0.94%)
Oct 30, 2020 0.5471 0.5544 0.5156 0.5168 5,385,610 -0.04(-7.39%)
Oct 29, 2020 0.5821 0.5938 0.5386 0.5580 12,895,112 -0.07(-11.54%)
Oct 28, 2020 0.5580 0.6308 0.5459 0.6308 23,768,956 +0.06(+10.64%)
Oct 27, 2020 0.5701 0.5823 0.5580 0.5701 1,091,584 +0.01(+2.17%)
Oct 26, 2020 0.5580 0.5701 0.5459 0.5580 1,523,618 -0.01(-1.22%)
Oct 23, 2020 0.5633 0.5701 0.5483 0.5649 1,410,146 -0.00(-0.06%)
Oct 22, 2020 0.5398 0.5883 0.5339 0.5653 3,807,977 +0.03(+5.03%)
Oct 21, 2020 0.5340 0.5436 0.5230 0.5382 1,391,315 +0.00(+0.84%)
Oct 20, 2020 0.5580 0.5580 0.5337 0.5337 1,766,543 -0.02(-3.30%)
Oct 19, 2020 0.5655 0.5701 0.5471 0.5519 1,563,727 -0.03(-4.69%)
Oct 16, 2020 0.5733 0.5866 0.5641 0.5791 1,313,448 -0.01(-2.47%)
Oct 15, 2020 0.5728 0.6016 0.5156 0.5938 3,208,691 -0.00(-0.10%)
Oct 14, 2020 0.5944 0.6065 0.5823 0.5944 2,399,055 -0.01(-1.61%)
Oct 13, 2020 0.6126 0.6128 0.5809 0.6041 2,655,281 -0.02(-3.17%)
Oct 12, 2020 0.6308 0.6429 0.6065 0.6239 3,642,013 +0.00(+0.04%)
Oct 09, 2020 0.6005 0.6308 0.5914 0.6236 6,569,965 +0.03(+4.90%)
Oct 08, 2020 0.6195 0.6245 0.5883 0.5945 2,596,738 -0.01(-1.98%)
Oct 07, 2020 0.6005 0.6308 0.5883 0.6065 4,839,460 +0.03(+4.93%)
Oct 06, 2020 0.5580 0.6185 0.5580 0.5780 6,025,886 +0.01(+2.01%)
Oct 05, 2020 0.5636 0.5701 0.5459 0.5666 2,415,657 -0.00(-0.62%)
Oct 02, 2020 0.5350 0.5735 0.5345 0.5701 2,656,327 -0.01(-1.69%)
Oct 01, 2020 0.5592 0.5881 0.5495 0.5800 4,878,957 +0.03(+4.69%)
Sep 30, 2020 0.5352 0.5694 0.5277 0.5540 2,629,361 +0.01(+1.87%)
Sep 29, 2020 0.5572 0.5671 0.5277 0.5438 2,096,967 -0.01(-1.95%)
Sep 28, 2020 0.5459 0.5792 0.5339 0.5546 4,755,957 +0.02(+4.31%)
Sep 25, 2020 0.5156 0.5519 0.5097 0.5317 4,130,855 +0.01(+2.00%)
Sep 24, 2020 0.5226 0.5323 0.4975 0.5213 3,323,290 +0.02(+4.58%)
Sep 23, 2020 0.5193 0.5261 0.4902 0.4984 1,542,051 -0.02(-4.44%)
Sep 22, 2020 0.5216 0.5337 0.5095 0.5216 898,139 +0.01(+2.09%)
Sep 21, 2020 0.5337 0.5574 0.5095 0.5109 2,276,946 -0.03(-6.38%)
Sep 18, 2020 0.5125 0.5580 0.5095 0.5458 3,329,745 +0.03(+4.95%)
Sep 17, 2020 0.5095 0.5265 0.5034 0.5200 1,301,523 -0.00(-0.79%)
Sep 16, 2020 0.5459 0.5459 0.4974 0.5242 2,169,222 -0.01(-1.80%)
Sep 15, 2020 0.5337 0.5459 0.5216 0.5337 2,255,874 +0.01(+2.33%)
Sep 14, 2020 0.5095 0.5272 0.4902 0.5216 2,539,824 +0.03(+6.44%)
Sep 11, 2020 0.5095 0.5263 0.4877 0.4901 5,099,393 -0.02(-3.81%)
Sep 10, 2020 0.5580 0.6187 0.5095 0.5095 28,398,652 +0.02(+3.76%)
Sep 09, 2020 0.4901 0.5214 0.4731 0.4910 3,726,267 +0.00(+0.20%)
Sep 08, 2020 0.4994 0.5180 0.4872 0.4901 3,008,098 -0.03(-5.78%)
Sep 04, 2020 0.5492 0.5538 0.4986 0.5202 2,367,142 -0.02(-4.09%)
Sep 03, 2020 0.5362 0.5499 0.5337 0.5424 1,426,638 -0.00(-0.18%)
Sep 02, 2020 0.5460 0.5528 0.5337 0.5433 3,280,333 -0.02(-2.69%)
Sep 01, 2020 0.5823 0.5823 0.5468 0.5584 3,459,446 -0.02(-3.90%)
Aug 31, 2020 0.5875 0.6308 0.5701 0.5811 4,945,123 -0.00(-0.17%)
Aug 28, 2020 0.5701 0.6017 0.5580 0.5820 5,208,950 +0.01(+1.67%)
Aug 27, 2020 0.5687 0.5823 0.5580 0.5724 2,556,064 -0.00(-0.72%)
Aug 26, 2020 0.5769 0.6010 0.5604 0.5766 4,194,420 +0.00(+0.27%)
Aug 25, 2020 0.5606 0.5820 0.5580 0.5750 2,377,087 -0.00(-0.63%)
Aug 24, 2020 0.6042 0.6141 0.5701 0.5786 5,916,186 -0.05(-8.27%)
Aug 21, 2020 0.6551 0.6672 0.6187 0.6308 5,408,280 -0.02(-3.70%)
Aug 20, 2020 0.6065 0.6672 0.5701 0.6551 20,159,190 +0.05(+7.91%)
Aug 19, 2020 0.6483 0.6512 0.6065 0.6070 9,728,958 -0.06(-8.37%)
Aug 18, 2020 0.6842 0.6914 0.6189 0.6625 40,230,936 -0.76(-53.32%)
Aug 17, 2020 1.492 1.516 1.359 1.419 4,001,462 -0.10(-6.40%)
Aug 14, 2020 1.528 1.553 1.492 1.516 779,842 -0.02(-1.57%)
Aug 13, 2020 1.613 1.613 1.480 1.541 1,719,369 -0.08(-5.22%)
Aug 12, 2020 1.735 1.768 1.589 1.626 1,789,911 -0.08(-4.96%)
Aug 11, 2020 1.771 1.807 1.698 1.710 1,417,251 -0.05(-2.76%)
Aug 10, 2020 1.735 1.771 1.698 1.759 1,017,690 +0.04(+2.11%)
Aug 07, 2020 1.735 1.771 1.698 1.723 1,153,441 -0.05(-2.74%)
Aug 06, 2020 1.832 1.838 1.735 1.771 1,337,258 -0.06(-3.31%)
Aug 05, 2020 1.880 1.880 1.795 1.832 2,207,964 -0.08(-4.43%)
Aug 04, 2020 2.002 2.026 1.892 1.917 1,538,354 -0.04(-1.86%)
Aug 03, 2020 1.868 2.038 1.807 1.953 2,506,341 +0.11(+5.92%)
Jul 31, 2020 1.832 2.002 1.807 1.844 2,295,588 +0.01(+0.66%)
Jul 30, 2020 1.856 1.880 1.759 1.832 1,360,005 -0.04(-1.95%)
Jul 29, 2020 1.820 1.905 1.795 1.868 1,402,097 +0.05(+2.67%)
Jul 28, 2020 1.880 1.880 1.723 1.820 1,539,275 -0.06(-3.23%)
Jul 27, 2020 1.941 1.965 1.880 1.880 1,249,107 -0.06(-3.13%)
Jul 24, 2020 2.002 2.014 1.929 1.941 1,024,346 -0.06(-3.03%)
Jul 23, 2020 2.062 2.062 1.953 2.002 1,406,596 -0.04(-1.79%)
Jul 22, 2020 2.111 2.147 2.014 2.038 1,563,673 -0.11(-5.08%)
Jul 21, 2020 1.953 2.244 1.953 2.147 3,241,402 +0.22(+11.32%)
Jul 20, 2020 1.977 1.977 1.880 1.929 1,704,575 -0.06(-3.05%)
Jul 17, 2020 2.062 2.074 1.965 1.989 1,727,771 -0.07(-3.53%)
Jul 16, 2020 2.038 2.147 1.953 2.062 1,749,616 +0.01(+0.59%)
Jul 15, 2020 1.905 2.086 1.880 2.050 3,352,694 +0.15(+7.64%)
Jul 14, 2020 2.050 2.062 1.844 1.905 2,788,042 -0.13(-6.55%)
Jul 13, 2020 2.184 2.184 1.989 2.038 4,254,122 -0.17(-7.69%)
Jul 10, 2020 2.184 2.329 2.111 2.208 5,291,468 -0.04(-1.62%)
Jul 09, 2020 2.402 2.402 2.184 2.244 4,711,210 -0.17(-7.04%)
Jul 08, 2020 2.402 2.463 2.329 2.414 3,342,874 +0.00(+0.00%)
Jul 07, 2020 2.535 2.572 2.365 2.414 3,501,968 -0.16(-6.13%)
Jul 06, 2020 2.584 2.669 2.487 2.572 2,984,491 +0.00(+0.00%)
Jul 02, 2020 2.778 2.814 2.511 2.572 4,126,981 -0.29(-10.17%)
Jul 01, 2020 2.814 3.008 2.669 2.863 6,100,492 +0.27(+10.28%)
Jun 30, 2020 2.608 2.911 2.438 2.596 7,268,022 -0.46(-15.13%)
Jun 29, 2020 3.193 3.280 3.008 3.059 5,975,472 -0.23(-7.02%)
Jun 26, 2020 3.684 4.056 3.202 3.290 12,571,159 -2.14(-39.46%)
Jun 25, 2020 5.706 5.823 4.852 5.435 11,677,167 -0.19(-3.45%)
Jun 24, 2020 6.211 7.181 4.852 5.629 17,382,490 +0.19(+3.57%)
Jun 23, 2020 4.062 6.782 3.921 5.435 32,311,808 +1.55(+40.07%)
Jun 22, 2020 3.874 3.899 3.717 3.880 3,142,816 +0.11(+2.99%)
Jun 19, 2020 3.882 3.998 3.591 3.767 5,083,849 +0.03(+0.73%)
Jun 18, 2020 3.494 3.882 3.321 3.740 4,525,850 +0.32(+9.43%)
Jun 17, 2020 3.494 3.643 3.301 3.418 3,449,239 -0.07(-1.89%)
Jun 16, 2020 3.416 3.494 3.202 3.484 4,138,245 +0.25(+7.68%)
Jun 15, 2020 3.107 3.300 3.084 3.235 2,250,045 -0.06(-1.94%)
Jun 12, 2020 3.383 3.455 3.133 3.300 3,655,423 +0.13(+3.98%)
Jun 11, 2020 3.127 3.395 3.010 3.173 4,068,052 -0.32(-9.17%)
Jun 10, 2020 3.688 3.688 3.105 3.494 6,515,412 -0.29(-7.64%)
Jun 09, 2020 3.983 4.328 3.593 3.783 7,783,415 -0.25(-6.30%)
Jun 08, 2020 3.513 4.270 3.300 4.037 20,606,996 +0.77(+23.44%)
Jun 05, 2020 3.455 3.571 3.105 3.270 19,746,104 +0.62(+23.44%)
Jun 04, 2020 2.422 2.677 2.380 2.649 7,570,979 +0.26(+11.07%)
Jun 03, 2020 2.405 2.426 2.335 2.385 2,020,593 -0.02(-0.81%)
Jun 02, 2020 2.484 2.490 2.389 2.405 1,841,554 -0.08(-3.13%)
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.