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

Unit Corp (NY: UNT )

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 31, 2020 0.2500 0.2600 0.2250 0.2600 1,496,766 +0.02(+8.38%)
Mar 30, 2020 0.2201 0.2696 0.2200 0.2399 1,511,990 -0.03(-11.96%)
Mar 27, 2020 0.2955 0.3150 0.2210 0.2725 1,581,300 -0.05(-16.08%)
Mar 26, 2020 0.3239 0.3499 0.2900 0.3247 1,283,773 +0.01(+4.74%)
Mar 25, 2020 0.3300 0.3400 0.2800 0.3100 1,442,145 +0.00(+0.00%)
Mar 24, 2020 0.3300 0.3500 0.2800 0.3100 1,409,919 -0.02(-5.34%)
Mar 23, 2020 0.2900 0.3300 0.2800 0.3275 1,172,298 -0.06(-15.68%)
Mar 20, 2020 0.2370 0.4600 0.2300 0.3884 5,539,300 +0.15(+63.88%)
Mar 19, 2020 0.1816 0.2500 0.1790 0.2370 1,430,456 +0.05(+24.61%)
Mar 18, 2020 0.2200 0.2200 0.1830 0.1902 1,202,076 -0.03(-13.94%)
Mar 17, 2020 0.2500 0.2600 0.2200 0.2210 1,939,071 -0.03(-11.60%)
Mar 16, 2020 0.2200 0.2700 0.2200 0.2500 832,937 -0.03(-10.71%)
Mar 13, 2020 0.2390 0.2800 0.2238 0.2800 1,735,500 +0.04(+17.15%)
Mar 12, 2020 0.1785 0.2390 0.1547 0.2390 1,974,482 +0.01(+5.29%)
Mar 11, 2020 0.2557 0.2750 0.2120 0.2270 1,781,291 -0.02(-9.20%)
Mar 10, 2020 0.2800 0.2987 0.2303 0.2500 1,792,475 -0.01(-3.85%)
Mar 09, 2020 0.2500 0.3152 0.2021 0.2600 2,607,155 -0.05(-16.13%)
Mar 06, 2020 0.3683 0.3979 0.3000 0.3100 3,920,600 -0.07(-17.79%)
Mar 05, 2020 0.3827 0.4200 0.3660 0.3771 2,615,941 -0.00(-0.76%)
Mar 04, 2020 0.3600 0.3900 0.3500 0.3800 1,770,470 +0.02(+4.71%)
Mar 03, 2020 0.3780 0.3947 0.3520 0.3629 1,809,162 +0.00(+0.81%)
Mar 02, 2020 0.3684 0.3900 0.3322 0.3600 2,208,464 +0.01(+2.80%)
Feb 28, 2020 0.3182 0.3700 0.3100 0.3502 2,777,500 +0.02(+5.45%)
Feb 27, 2020 0.3801 0.3950 0.3300 0.3321 3,939,479 -0.07(-16.98%)
Feb 26, 2020 0.3900 0.4600 0.3700 0.4000 4,272,912 +0.01(+2.56%)
Feb 25, 2020 0.4300 0.4300 0.3900 0.3900 2,567,356 -0.02(-4.44%)
Feb 24, 2020 0.4500 0.4620 0.3875 0.4081 4,240,350 -0.06(-13.04%)
Feb 21, 2020 0.3500 0.4750 0.3500 0.4693 12,584,301 +0.13(+38.03%)
Feb 20, 2020 0.3400 0.4200 0.3400 0.3400 7,873,563 +0.01(+3.03%)
Feb 19, 2020 0.3600 0.3800 0.3200 0.3300 2,487,151 -0.02(-5.71%)
Feb 18, 2020 0.3600 0.3756 0.3321 0.3500 3,961,794 +0.02(+4.54%)
Feb 14, 2020 0.3100 0.3380 0.3050 0.3348 1,813,200 +0.02(+8.00%)
Feb 13, 2020 0.3090 0.3290 0.3000 0.3100 1,200,588 -0.01(-3.13%)
Feb 12, 2020 0.3250 0.3299 0.3000 0.3200 1,480,235 +0.01(+3.23%)
Feb 11, 2020 0.3046 0.3450 0.3017 0.3100 2,061,050 +0.01(+2.79%)
Feb 10, 2020 0.3170 0.3199 0.2901 0.3016 1,944,112 -0.01(-4.07%)
Feb 07, 2020 0.3226 0.3249 0.3021 0.3144 1,547,100 -0.01(-3.85%)
Feb 06, 2020 0.3401 0.3449 0.3100 0.3270 3,582,115 -0.01(-2.77%)
Feb 05, 2020 0.3650 0.3900 0.3332 0.3363 4,440,255 -0.02(-5.96%)
Feb 04, 2020 0.3730 0.4000 0.3450 0.3576 1,525,667 -0.01(-3.06%)
Feb 03, 2020 0.4000 0.4200 0.3310 0.3689 2,037,163 -0.03(-7.73%)
Jan 31, 2020 0.4100 0.4100 0.3901 0.3998 668,100 -0.01(-2.49%)
Jan 30, 2020 0.4000 0.4200 0.3800 0.4100 865,087 +0.01(+3.67%)
Jan 29, 2020 0.4400 0.4423 0.3868 0.3955 2,064,057 -0.03(-7.64%)
Jan 28, 2020 0.4180 0.4405 0.4001 0.4282 1,600,007 +0.00(+0.56%)
Jan 27, 2020 0.4470 0.4500 0.4110 0.4258 1,311,741 -0.01(-2.00%)
Jan 24, 2020 0.4800 0.4848 0.4250 0.4345 2,814,800 -0.05(-9.48%)
Jan 23, 2020 0.5500 0.5500 0.4700 0.4800 2,604,050 -0.05(-9.43%)
Jan 22, 2020 0.4600 0.5900 0.4500 0.5300 9,651,720 +0.06(+13.93%)
Jan 21, 2020 0.4827 0.4827 0.4502 0.4652 1,285,380 -0.02(-3.82%)
Jan 17, 2020 0.5074 0.5180 0.4700 0.4837 1,437,400 -0.02(-3.26%)
Jan 16, 2020 0.4900 0.5500 0.4900 0.5000 1,818,157 +0.00(+0.81%)
Jan 15, 2020 0.4882 0.5150 0.4553 0.4960 1,898,874 +0.02(+3.90%)
Jan 14, 2020 0.4500 0.4899 0.4400 0.4774 2,546,261 +0.03(+6.09%)
Jan 13, 2020 0.5200 0.5200 0.4400 0.4500 4,029,979 -0.06(-11.76%)
Jan 10, 2020 0.5520 0.5679 0.5100 0.5100 4,033,500 -0.06(-10.56%)
Jan 09, 2020 0.5638 0.6086 0.5275 0.5702 2,925,236 +0.00(+0.04%)
Jan 08, 2020 0.6200 0.6400 0.5700 0.5700 2,985,843 -0.08(-12.31%)
Jan 07, 2020 0.6300 0.6700 0.5600 0.6500 5,602,632 +0.06(+10.17%)
Jan 06, 2020 0.5600 0.6000 0.5200 0.5900 5,502,009 +0.04(+6.86%)
Jan 03, 2020 0.6403 0.6448 0.5110 0.5521 3,561,000 -0.03(-4.81%)
Jan 02, 2020 0.7100 0.7500 0.5700 0.5800 2,469,784 -0.12(-16.62%)
Dec 31, 2019 0.7100 0.7699 0.6956 0.6956 1,775,000 -0.02(-2.56%)
Dec 30, 2019 0.7200 0.7680 0.7002 0.7139 1,141,799 -0.01(-1.82%)
Dec 27, 2019 0.8400 0.8400 0.7202 0.7271 1,175,300 -0.08(-9.64%)
Dec 26, 2019 0.7800 0.8582 0.7651 0.8047 1,097,504 +0.04(+5.19%)
Dec 24, 2019 0.7400 0.8099 0.7400 0.7650 546,900 +0.02(+2.03%)
Dec 23, 2019 0.6417 0.8114 0.6310 0.7498 1,808,467 +0.11(+16.37%)
Dec 20, 2019 0.6379 0.6999 0.6290 0.6443 9,819,900 +0.01(+1.54%)
Dec 19, 2019 0.6800 0.6850 0.6300 0.6345 1,748,540 -0.07(-9.36%)
Dec 18, 2019 0.7000 0.7500 0.6300 0.7000 1,918,469 +0.00(+0.17%)
Dec 17, 2019 0.7400 0.7554 0.6988 0.6988 1,322,737 -0.05(-6.85%)
Dec 16, 2019 0.8001 0.8001 0.6501 0.7502 1,819,716 -0.08(-10.07%)
Dec 13, 2019 0.8700 0.9354 0.8102 0.8342 497,000 -0.07(-7.79%)
Dec 12, 2019 0.9300 0.9900 0.8911 0.9047 726,897 -0.01(-1.47%)
Dec 11, 2019 0.9200 0.9498 0.8732 0.9182 709,968 -0.00(-0.20%)
Dec 10, 2019 0.9400 0.9400 0.8500 0.9200 812,256 +0.01(+0.95%)
Dec 09, 2019 0.9736 1.000 0.9001 0.9113 452,026 -0.06(-6.53%)
Dec 06, 2019 0.8900 1.000 0.8301 0.9750 943,900 +0.11(+13.06%)
Dec 05, 2019 0.9075 0.9094 0.8056 0.8624 714,971 -0.01(-0.88%)
Dec 04, 2019 0.9400 0.9400 0.8617 0.8701 927,191 +0.01(+0.68%)
Dec 03, 2019 0.9200 0.9200 0.8600 0.8642 786,692 -0.06(-6.84%)
Dec 02, 2019 0.8800 1.020 0.8710 0.9277 1,563,772 +0.07(+8.41%)
Nov 29, 2019 0.8065 0.8800 0.8000 0.8557 698,200 +0.05(+6.66%)
Nov 27, 2019 0.7900 0.8200 0.7013 0.8023 1,134,200 +0.02(+2.67%)
Nov 26, 2019 0.8780 0.8830 0.7635 0.7814 1,820,313 -0.07(-8.07%)
Nov 25, 2019 0.7300 0.8800 0.7000 0.8500 1,517,901 +0.13(+18.04%)
Nov 22, 2019 0.7600 0.7610 0.6832 0.7201 951,100 +0.04(+5.43%)
Nov 21, 2019 0.6865 0.6899 0.5955 0.6830 1,906,758 +0.01(+1.94%)
Nov 20, 2019 0.6900 0.8100 0.6600 0.6700 1,625,150 -0.03(-3.72%)
Nov 19, 2019 0.7981 0.8105 0.6801 0.6959 1,536,594 -0.12(-14.28%)
Nov 18, 2019 0.8300 0.8760 0.7725 0.8118 1,661,044 -0.06(-6.43%)
Nov 15, 2019 0.8300 0.8837 0.7546 0.8676 1,774,400 +0.08(+10.02%)
Nov 14, 2019 0.9000 0.9539 0.7700 0.7886 2,331,347 -0.11(-12.38%)
Nov 13, 2019 0.9124 1.000 0.8895 0.9000 2,043,540 +0.02(+2.39%)
Nov 12, 2019 0.9600 0.9999 0.8300 0.8790 2,413,827 -0.08(-8.44%)
Nov 11, 2019 1.040 1.060 0.9500 0.9600 2,345,051 -0.08(-7.69%)
Nov 08, 2019 1.960 2.000 0.9900 1.040 5,030,900 -0.97(-48.26%)
Nov 07, 2019 2.060 2.190 1.990 2.010 475,783 -0.03(-1.47%)
Nov 06, 2019 2.200 2.350 2.040 2.040 621,544 -0.23(-10.13%)
Nov 05, 2019 2.270 2.490 2.240 2.270 657,189 +0.02(+0.89%)
Nov 04, 2019 2.100 2.360 2.100 2.250 757,962 +0.17(+8.17%)
Nov 01, 2019 2.060 2.270 2.040 2.080 1,052,600 +0.04(+1.96%)
Oct 31, 2019 2.120 2.217 2.030 2.040 545,703 -0.08(-3.77%)
Oct 30, 2019 2.410 2.460 2.120 2.120 723,557 -0.28(-11.67%)
Oct 29, 2019 2.560 2.610 2.355 2.400 645,081 -0.22(-8.40%)
Oct 28, 2019 2.720 2.750 2.620 2.620 489,241 -0.05(-1.87%)
Oct 25, 2019 2.570 2.715 2.490 2.670 677,700 +0.08(+3.09%)
Oct 24, 2019 2.720 2.750 2.561 2.590 376,193 -0.11(-4.07%)
Oct 23, 2019 2.650 2.780 2.530 2.700 765,465 +0.06(+2.27%)
Oct 22, 2019 2.510 2.640 2.300 2.640 780,946 +0.08(+3.13%)
Oct 21, 2019 2.540 2.620 2.410 2.560 496,969 +0.00(+0.00%)
Oct 18, 2019 2.600 2.650 2.540 2.560 509,200 -0.03(-1.16%)
Oct 17, 2019 2.600 2.660 2.520 2.590 554,699 -0.01(-0.38%)
Oct 16, 2019 2.680 2.750 2.580 2.600 544,031 -0.12(-4.41%)
Oct 15, 2019 2.740 2.880 2.590 2.720 614,088 -0.11(-3.89%)
Oct 14, 2019 2.910 2.934 2.685 2.830 310,842 -0.16(-5.35%)
Oct 11, 2019 2.890 3.110 2.870 2.990 636,900 +0.19(+6.79%)
Oct 10, 2019 2.880 2.920 2.770 2.800 299,344 -0.02(-0.71%)
Oct 09, 2019 2.900 2.943 2.750 2.820 472,641 -0.02(-0.70%)
Oct 08, 2019 2.900 2.950 2.810 2.840 586,901 -0.11(-3.73%)
Oct 07, 2019 2.980 3.104 2.890 2.950 464,050 -0.04(-1.34%)
Oct 04, 2019 3.070 3.190 2.960 2.990 482,500 -0.11(-3.55%)
Oct 03, 2019 2.960 3.105 2.850 3.100 649,581 +0.09(+2.99%)
Oct 02, 2019 3.090 3.260 2.985 3.010 675,497 -0.11(-3.53%)
Oct 01, 2019 3.460 3.580 3.110 3.120 645,041 -0.26(-7.69%)
Sep 30, 2019 3.420 3.490 3.260 3.380 774,999 -0.04(-1.17%)
Sep 27, 2019 3.180 3.440 3.160 3.420 1,161,800 +0.22(+6.87%)
Sep 26, 2019 3.290 3.315 3.110 3.200 463,083 -0.12(-3.61%)
Sep 25, 2019 3.410 3.520 3.280 3.320 615,934 -0.16(-4.60%)
Sep 24, 2019 3.690 3.740 3.440 3.480 791,020 -0.25(-6.70%)
Sep 23, 2019 3.640 3.800 3.640 3.730 633,789 +0.01(+0.27%)
Sep 20, 2019 3.730 3.900 3.490 3.720 2,345,000 +0.03(+0.81%)
Sep 19, 2019 3.950 3.960 3.610 3.690 1,111,851 -0.15(-3.91%)
Sep 18, 2019 4.110 4.110 3.710 3.840 1,520,554 -0.38(-9.00%)
Sep 17, 2019 4.510 4.750 4.080 4.220 1,657,733 -0.32(-7.05%)
Sep 16, 2019 3.940 4.550 3.850 4.540 2,120,239 +1.22(+36.75%)
Sep 13, 2019 3.330 3.420 3.230 3.320 664,100 -0.01(-0.30%)
Sep 12, 2019 3.290 3.420 3.070 3.330 1,121,290 -0.03(-0.89%)
Sep 11, 2019 3.410 3.630 3.235 3.360 1,314,810 +0.03(+0.90%)
Sep 10, 2019 3.250 3.650 3.220 3.330 1,741,781 +0.09(+2.78%)
Sep 09, 2019 2.940 3.340 2.900 3.240 1,124,099 +0.35(+12.11%)
Sep 06, 2019 2.950 3.100 2.810 2.890 554,200 -0.10(-3.34%)
Sep 05, 2019 2.800 3.090 2.790 2.990 1,017,897 +0.22(+7.94%)
Sep 04, 2019 2.690 2.860 2.660 2.770 680,942 +0.15(+5.73%)
Sep 03, 2019 2.900 2.900 2.600 2.620 953,132 -0.41(-13.53%)
Aug 30, 2019 3.210 3.280 2.920 3.030 1,044,500 -0.18(-5.61%)
Aug 29, 2019 3.020 3.220 3.020 3.210 1,166,024 +0.23(+7.72%)
Aug 28, 2019 2.750 3.340 2.713 2.980 1,440,850 +0.28(+10.37%)
Aug 27, 2019 2.750 2.830 2.510 2.700 1,317,925 -0.02(-0.74%)
Aug 26, 2019 2.840 3.045 2.690 2.720 1,161,126 -0.05(-1.81%)
Aug 23, 2019 2.780 3.120 2.615 2.770 1,497,300 -0.36(-11.50%)
Aug 22, 2019 3.260 3.350 3.120 3.130 482,013 -0.13(-3.99%)
Aug 21, 2019 3.350 3.415 3.250 3.260 929,387 -0.07(-2.10%)
Aug 20, 2019 3.320 3.370 3.150 3.330 1,097,901 -0.05(-1.48%)
Aug 19, 2019 3.400 3.810 3.270 3.380 1,317,860 +0.13(+4.00%)
Aug 16, 2019 3.020 3.250 2.970 3.250 928,400 +0.28(+9.43%)
Aug 15, 2019 2.940 3.050 2.840 2.970 1,180,576 +0.05(+1.71%)
Aug 14, 2019 2.700 3.020 2.665 2.920 1,626,627 +0.21(+7.75%)
Aug 13, 2019 3.470 3.530 2.510 2.710 4,856,897 -0.82(-23.23%)
Aug 12, 2019 4.080 4.110 3.520 3.530 902,253 -0.61(-14.73%)
Aug 09, 2019 4.510 4.610 4.040 4.140 748,500 -0.35(-7.80%)
Aug 08, 2019 4.260 4.670 4.250 4.490 1,046,558 +0.29(+6.90%)
Aug 07, 2019 4.120 4.400 3.950 4.200 1,109,110 -0.26(-5.83%)
Aug 06, 2019 4.400 4.550 3.710 4.460 2,083,822 -0.22(-4.70%)
Aug 05, 2019 5.600 5.670 4.630 4.680 1,483,463 -1.13(-19.45%)
Aug 02, 2019 6.070 6.390 5.780 5.810 595,500 -0.22(-3.65%)
Aug 01, 2019 6.490 6.490 5.830 6.030 643,685 -0.47(-7.23%)
Jul 31, 2019 6.260 6.900 6.260 6.500 1,073,802 +0.24(+3.83%)
Jul 30, 2019 5.850 6.360 5.810 6.260 651,990 +0.36(+6.10%)
Jul 29, 2019 6.300 6.380 5.890 5.900 615,082 -0.42(-6.65%)
Jul 26, 2019 6.670 6.727 6.320 6.320 386,000 -0.34(-5.11%)
Jul 25, 2019 7.520 7.610 6.605 6.660 569,305 -0.80(-10.72%)
Jul 24, 2019 7.350 7.650 7.340 7.460 403,764 +0.04(+0.54%)
Jul 23, 2019 7.460 7.610 7.340 7.420 332,562 -0.14(-1.85%)
Jul 22, 2019 7.650 7.810 7.460 7.560 326,423 -0.03(-0.40%)
Jul 19, 2019 7.290 7.630 7.230 7.590 415,800 +0.30(+4.12%)
Jul 18, 2019 7.200 7.340 7.095 7.290 454,052 +0.02(+0.28%)
Jul 17, 2019 7.740 7.810 7.270 7.270 599,887 -0.45(-5.83%)
Jul 16, 2019 7.860 7.970 7.690 7.720 478,124 -0.17(-2.15%)
Jul 15, 2019 8.120 8.160 7.770 7.890 468,875 -0.14(-1.74%)
Jul 12, 2019 7.940 8.100 7.900 8.030 285,600 +0.03(+0.37%)
Jul 11, 2019 8.310 8.420 7.940 8.000 384,479 -0.29(-3.50%)
Jul 10, 2019 8.310 8.550 8.130 8.290 405,793 +0.14(+1.72%)
Jul 09, 2019 8.100 8.165 7.900 8.150 363,532 +0.02(+0.25%)
Jul 08, 2019 8.400 8.530 8.060 8.130 410,962 -0.41(-4.80%)
Jul 05, 2019 8.340 8.710 8.300 8.540 397,200 +0.14(+1.67%)
Jul 03, 2019 8.440 8.530 8.270 8.400 220,500 +0.05(+0.60%)
Jul 02, 2019 9.120 9.200 8.290 8.350 861,169 -0.84(-9.14%)
Jul 01, 2019 9.170 9.570 9.000 9.190 682,710 +0.30(+3.37%)
Jun 28, 2019 8.990 9.180 8.890 8.890 723,300 -0.04(-0.45%)
Jun 27, 2019 9.240 9.270 8.820 8.930 400,295 -0.12(-1.33%)
Jun 26, 2019 9.040 9.240 8.920 9.050 594,032 +0.22(+2.49%)
Jun 25, 2019 8.770 9.065 8.640 8.830 646,677 -0.02(-0.23%)
Jun 24, 2019 9.150 9.370 8.830 8.850 448,686 -0.27(-2.96%)
Jun 21, 2019 9.010 9.230 8.860 9.120 1,685,700 +0.13(+1.45%)
Jun 20, 2019 8.700 9.120 8.700 8.990 474,036 +0.56(+6.64%)
Jun 19, 2019 8.560 8.705 8.350 8.430 264,278 -0.17(-1.98%)
Jun 18, 2019 8.360 8.890 8.360 8.600 359,678 +0.30(+3.61%)
Jun 17, 2019 8.230 8.470 8.090 8.300 354,450 +0.02(+0.24%)
Jun 14, 2019 8.250 8.455 8.160 8.280 474,600 +0.03(+0.36%)
Jun 13, 2019 7.970 8.330 7.840 8.250 495,601 +0.54(+7.00%)
Jun 12, 2019 8.070 8.080 7.680 7.710 350,103 -0.52(-6.32%)
Jun 11, 2019 8.550 8.600 8.180 8.230 389,030 -0.19(-2.26%)
Jun 10, 2019 8.430 8.700 8.390 8.420 284,314 +0.00(+0.00%)
Jun 07, 2019 8.400 8.480 8.150 8.420 308,600 +0.01(+0.12%)
Jun 06, 2019 8.330 8.515 8.250 8.410 377,155 +0.09(+1.08%)
Jun 05, 2019 9.000 9.065 8.290 8.320 349,994 -0.72(-7.96%)
Jun 04, 2019 9.120 9.170 8.800 9.040 745,634 +0.09(+1.01%)
Jun 03, 2019 9.720 9.790 8.890 8.950 661,785 -0.67(-6.96%)
May 31, 2019 9.180 9.710 9.110 9.620 649,700 +0.12(+1.26%)
May 30, 2019 9.690 9.900 9.440 9.500 218,779 -0.20(-2.06%)
May 29, 2019 9.390 9.730 9.270 9.700 349,726 +0.08(+0.83%)
May 28, 2019 10.05 10.05 9.600 9.620 399,437 -0.42(-4.18%)
May 24, 2019 10.40 10.40 10.02 10.04 297,700 -0.18(-1.76%)
May 23, 2019 10.42 10.51 10.04 10.22 423,386 -0.62(-5.72%)
May 22, 2019 11.23 11.27 10.84 10.84 507,019 -0.57(-5.00%)
May 21, 2019 11.20 11.49 11.16 11.41 143,967 +0.30(+2.70%)
May 20, 2019 11.13 11.27 11.02 11.11 346,277 -0.07(-0.63%)
May 17, 2019 11.63 11.72 11.13 11.18 415,200 -0.63(-5.33%)
May 16, 2019 11.87 12.11 11.75 11.81 185,659 +0.04(+0.34%)
May 15, 2019 11.37 11.85 11.20 11.77 274,336 +0.19(+1.64%)
May 14, 2019 11.19 11.72 11.14 11.58 228,054 +0.52(+4.70%)
May 13, 2019 11.54 11.60 11.01 11.06 336,300 -0.63(-5.39%)
May 10, 2019 11.68 11.69 11.36 11.69 338,200 -0.09(-0.76%)
May 09, 2019 11.79 11.88 11.46 11.78 299,789 -0.19(-1.59%)
May 08, 2019 11.76 12.31 11.69 11.97 554,850 +0.21(+1.79%)
May 07, 2019 11.98 12.13 11.52 11.76 439,934 -0.53(-4.31%)
May 06, 2019 11.95 12.50 11.95 12.29 446,296 -0.03(-0.24%)
May 03, 2019 12.26 12.58 12.20 12.32 306,900 +0.23(+1.90%)
May 02, 2019 12.60 13.20 11.92 12.09 669,769 -1.16(-8.75%)
May 01, 2019 13.61 13.78 13.18 13.25 661,491 -0.31(-2.29%)
Apr 30, 2019 14.10 14.12 13.20 13.56 461,490 -0.36(-2.59%)
Apr 29, 2019 14.02 14.05 13.84 13.92 245,900 -0.10(-0.71%)
Apr 26, 2019 14.28 14.38 13.82 14.02 220,200 -0.47(-3.24%)
Apr 25, 2019 14.97 15.06 14.42 14.49 277,804 -0.50(-3.34%)
Apr 24, 2019 15.66 15.71 14.95 14.99 200,159 -0.62(-3.97%)
Apr 23, 2019 15.76 15.95 15.51 15.61 229,326 -0.16(-1.01%)
Apr 22, 2019 15.51 15.96 15.39 15.77 273,176 +0.49(+3.21%)
Apr 18, 2019 16.08 16.25 15.24 15.28 365,600 -0.75(-4.68%)
Apr 17, 2019 15.67 16.10 15.65 16.03 408,289 +0.53(+3.42%)
Apr 16, 2019 15.39 15.51 15.08 15.50 234,552 +0.26(+1.71%)
Apr 15, 2019 15.39 15.47 15.06 15.24 270,152 -0.21(-1.36%)
Apr 12, 2019 14.98 15.52 14.78 15.45 497,400 +0.93(+6.40%)
Apr 11, 2019 14.89 15.11 14.40 14.52 283,246 -0.39(-2.62%)
Apr 10, 2019 14.89 15.25 14.81 14.91 283,144 +0.12(+0.81%)
Apr 09, 2019 15.46 15.46 14.76 14.79 302,549 -0.87(-5.56%)
Apr 08, 2019 15.38 15.79 15.37 15.66 207,329 +0.38(+2.49%)
Apr 05, 2019 14.17 15.32 14.17 15.28 640,100 +1.18(+8.37%)
Apr 04, 2019 14.07 14.16 13.68 14.10 306,877 +0.12(+0.86%)
Apr 03, 2019 14.69 14.78 13.94 13.98 345,335 -0.55(-3.79%)
Apr 02, 2019 14.85 14.91 14.41 14.53 310,770 -0.33(-2.22%)
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.