Skip to main content

Antero Midstream Corp (NY: AM )

13.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.128 6.292 5.949 6.039 11,475,284 -0.10(-1.58%)
Jan 28, 2021 6.233 6.359 6.084 6.136 8,758,605 +0.01(+0.24%)
Jan 27, 2021 6.188 6.300 6.076 6.121 9,887,034 -0.23(-3.64%)
Jan 26, 2021 6.359 6.509 6.203 6.352 6,655,520 +0.04(+0.71%)
Jan 25, 2021 6.121 6.449 6.017 6.307 7,578,148 +0.25(+4.06%)
Jan 22, 2021 5.994 6.076 5.882 6.061 8,752,431 +0.02(+0.37%)
Jan 21, 2021 6.143 6.315 5.935 6.039 9,710,840 -0.01(-0.12%)
Jan 20, 2021 6.486 6.509 6.024 6.046 9,308,047 -0.37(-5.81%)
Jan 19, 2021 6.389 6.538 6.277 6.419 6,247,423 +0.08(+1.29%)
Jan 15, 2021 6.315 6.382 6.173 6.337 5,503,248 -0.02(-0.35%)
Jan 14, 2021 6.292 6.464 6.255 6.359 7,528,975 +0.13(+2.16%)
Jan 13, 2021 6.345 6.367 6.181 6.225 9,897,644 -0.09(-1.42%)
Jan 12, 2021 6.136 6.561 6.099 6.315 9,623,675 +0.28(+4.57%)
Jan 11, 2021 5.964 6.158 5.860 6.039 8,551,376 +0.01(+0.25%)
Jan 08, 2021 6.359 6.367 5.972 6.024 5,703,237 -0.26(-4.15%)
Jan 07, 2021 6.285 6.359 6.195 6.285 5,341,920 +0.02(+0.36%)
Jan 06, 2021 6.248 6.307 6.017 6.263 6,827,084 +0.10(+1.57%)
Jan 05, 2021 5.741 6.322 5.726 6.166 9,927,651 +0.48(+8.39%)
Jan 04, 2021 5.867 5.912 5.644 5.688 6,214,581 -0.06(-1.04%)
Dec 31, 2020 5.748 5.748 5.748 5,427,167 +0.01(+0.26%)
Dec 30, 2020 5.763 5.957 5.726 5.733 5,427,167 +0.01(+0.13%)
Dec 29, 2020 5.741 5.800 5.584 5.726 5,495,911 -0.01(-0.13%)
Dec 28, 2020 6.322 6.322 5.726 5.733 6,648,354 -0.51(-8.23%)
Dec 24, 2020 6.337 6.441 6.188 6.248 1,553,904 -0.04(-0.71%)
Dec 23, 2020 6.322 6.427 6.270 6.292 6,603,870 +0.02(+0.36%)
Dec 22, 2020 6.173 6.412 6.158 6.270 6,402,234 +0.13(+2.06%)
Dec 21, 2020 6.024 6.203 5.942 6.143 5,176,847 -0.03(-0.48%)
Dec 18, 2020 6.091 6.296 6.028 6.173 21,008,088 +0.11(+1.84%)
Dec 17, 2020 6.009 6.076 5.882 6.061 5,260,953 +0.13(+2.14%)
Dec 16, 2020 6.061 6.061 5.897 5.935 5,100,274 -0.19(-3.16%)
Dec 15, 2020 5.927 6.158 5.882 6.128 4,333,466 +0.25(+4.18%)
Dec 14, 2020 6.337 6.404 5.853 5.882 10,425,902 -0.40(-6.29%)
Dec 11, 2020 6.240 6.389 6.181 6.277 7,927,929 -0.01(-0.12%)
Dec 10, 2020 5.875 6.285 5.823 6.285 9,239,411 +0.41(+6.98%)
Dec 09, 2020 5.912 6.166 5.733 5.875 7,025,789 +0.04(+0.64%)
Dec 08, 2020 5.584 5.935 5.584 5.838 6,093,212 +0.25(+4.40%)
Dec 07, 2020 5.599 5.763 5.465 5.592 5,004,769 -0.04(-0.79%)
Dec 04, 2020 5.480 5.685 5.454 5.636 6,470,063 +0.22(+3.99%)
Dec 03, 2020 5.278 5.442 5.152 5.420 8,843,135 +0.22(+4.30%)
Dec 02, 2020 5.003 5.383 4.965 5.196 6,912,114 +0.19(+3.87%)
Dec 01, 2020 5.152 5.211 4.891 5.003 5,660,047 -0.02(-0.45%)
Nov 30, 2020 5.219 5.323 4.980 5.025 8,290,010 -0.17(-3.30%)
Nov 27, 2020 5.301 5.390 5.189 5.196 2,605,623 -0.09(-1.69%)
Nov 25, 2020 5.293 5.372 5.193 5.286 3,500,543 -0.03(-0.56%)
Nov 24, 2020 5.159 5.547 5.152 5.316 7,173,840 +0.24(+4.70%)
Nov 23, 2020 4.809 5.099 4.749 5.077 5,067,155 +0.31(+6.41%)
Nov 20, 2020 4.861 4.928 4.734 4.771 3,998,838 -0.07(-1.54%)
Nov 19, 2020 4.809 4.868 4.660 4.846 4,847,816 +0.03(+0.62%)
Nov 18, 2020 4.958 5.107 4.779 4.816 6,883,747 -0.13(-2.56%)
Nov 17, 2020 4.667 4.950 4.645 4.943 4,803,745 +0.20(+4.25%)
Nov 16, 2020 4.831 4.883 4.712 4.742 4,640,986 -0.01(-0.31%)
Nov 13, 2020 4.689 4.809 4.636 4.757 3,502,957 +0.09(+1.92%)
Nov 12, 2020 4.734 4.839 4.622 4.667 4,036,864 -0.13(-2.64%)
Nov 11, 2020 4.757 4.861 4.712 4.794 5,657,587 +0.07(+1.58%)
Nov 10, 2020 4.667 4.764 4.563 4.719 6,091,851 +0.13(+2.76%)
Nov 09, 2020 4.361 4.682 4.294 4.593 8,639,014 +0.48(+11.80%)
Nov 06, 2020 4.324 4.369 4.093 4.108 3,866,720 -0.21(-4.84%)
Nov 05, 2020 4.175 4.369 4.168 4.317 3,635,940 +0.12(+2.84%)
Nov 04, 2020 4.242 4.339 4.115 4.197 5,928,790 +0.06(+1.44%)
Nov 03, 2020 4.272 4.272 4.108 4.138 8,806,559 -0.04(-0.89%)
Nov 02, 2020 4.272 4.302 4.123 4.175 6,010,764 -0.10(-2.27%)
Oct 30, 2020 4.414 4.458 4.130 4.272 6,465,234 -0.19(-4.34%)
Oct 29, 2020 4.563 4.563 4.258 4.466 6,218,073 -0.06(-1.32%)
Oct 28, 2020 4.414 4.563 4.250 4.525 7,208,891 +0.01(+0.29%)
Oct 27, 2020 4.612 4.619 4.456 4.512 9,029,292 -0.09(-1.85%)
Oct 26, 2020 4.711 4.711 4.505 4.598 5,368,182 -0.10(-2.11%)
Oct 23, 2020 4.668 4.707 4.594 4.697 5,041,189 +0.04(+0.91%)
Oct 22, 2020 4.527 4.718 4.512 4.654 6,203,041 +0.16(+3.63%)
Oct 21, 2020 4.725 4.725 4.491 4.491 4,235,576 -0.12(-2.62%)
Oct 20, 2020 4.697 4.747 4.605 4.612 5,869,687 -0.05(-1.07%)
Oct 19, 2020 4.612 4.711 4.498 4.661 5,428,470 +0.09(+2.02%)
Oct 16, 2020 4.605 4.668 4.505 4.569 3,696,007 +0.01(+0.16%)
Oct 15, 2020 4.505 4.569 4.349 4.562 4,308,879 +0.05(+1.10%)
Oct 14, 2020 4.427 4.633 4.420 4.512 5,640,007 +0.09(+1.92%)
Oct 13, 2020 4.356 4.534 4.328 4.427 6,625,681 +0.11(+2.63%)
Oct 12, 2020 4.257 4.324 4.221 4.314 3,961,488 +0.11(+2.53%)
Oct 09, 2020 4.300 4.378 4.186 4.207 3,648,791 -0.01(-0.34%)
Oct 08, 2020 4.101 4.277 4.062 4.221 6,092,355 +0.16(+4.02%)
Oct 07, 2020 3.966 4.115 3.924 4.058 6,513,967 +0.13(+3.44%)
Oct 06, 2020 4.044 4.112 3.902 3.924 5,851,774 -0.06(-1.60%)
Oct 05, 2020 3.845 4.009 3.838 3.987 4,195,632 +0.21(+5.44%)
Oct 02, 2020 3.611 3.817 3.611 3.782 5,021,457 +0.10(+2.70%)
Oct 01, 2020 3.817 3.838 3.640 3.682 6,999,083 -0.13(-3.35%)
Sep 30, 2020 3.888 3.973 3.789 3.810 5,018,566 -0.09(-2.36%)
Sep 29, 2020 3.916 3.959 3.824 3.902 4,644,721 +0.00(+0.00%)
Sep 28, 2020 3.838 3.938 3.760 3.902 5,386,023 +0.11(+3.00%)
Sep 25, 2020 3.689 3.853 3.675 3.789 6,697,719 +0.01(+0.19%)
Sep 24, 2020 3.704 3.853 3.633 3.782 5,608,927 +0.09(+2.50%)
Sep 23, 2020 3.782 3.845 3.689 3.689 5,805,910 -0.05(-1.33%)
Sep 22, 2020 3.810 3.909 3.718 3.739 7,479,435 -0.06(-1.50%)
Sep 21, 2020 3.739 3.824 3.696 3.796 3,842,675 -0.04(-0.93%)
Sep 18, 2020 3.845 3.906 3.778 3.831 8,758,057 +0.00(+0.00%)
Sep 17, 2020 3.760 3.867 3.704 3.831 8,996,827 +0.04(+0.93%)
Sep 16, 2020 3.725 3.909 3.640 3.796 10,154,919 +0.09(+2.49%)
Sep 15, 2020 3.959 4.009 3.689 3.704 24,161,334 -0.36(-8.90%)
Sep 14, 2020 3.980 4.271 3.895 4.065 12,573,901 +0.14(+3.62%)
Sep 11, 2020 3.902 3.977 3.888 3.924 6,776,085 +0.01(+0.18%)
Sep 10, 2020 4.080 4.080 3.870 3.916 5,794,925 -0.15(-3.67%)
Sep 09, 2020 4.200 4.207 4.058 4.065 8,064,074 -0.09(-2.22%)
Sep 08, 2020 4.214 4.236 4.065 4.158 6,558,348 -0.10(-2.33%)
Sep 04, 2020 4.363 4.385 4.151 4.257 6,636,831 -0.07(-1.64%)
Sep 03, 2020 4.392 4.477 4.292 4.328 4,532,659 -0.11(-2.40%)
Sep 02, 2020 4.569 4.576 4.427 4.434 6,974,746 -0.13(-2.80%)
Sep 01, 2020 4.739 4.775 4.434 4.562 7,774,059 -0.24(-5.02%)
Aug 31, 2020 4.825 4.825 4.594 4.803 9,033,969 -0.01(-0.15%)
Aug 28, 2020 4.952 5.002 4.764 4.810 8,476,167 -0.15(-3.00%)
Aug 27, 2020 4.924 5.023 4.913 4.959 7,446,666 +0.03(+0.58%)
Aug 26, 2020 5.158 5.158 4.917 4.931 5,345,207 -0.23(-4.53%)
Aug 25, 2020 5.208 5.257 5.059 5.165 4,099,373 +0.00(+0.00%)
Aug 24, 2020 5.179 5.293 5.123 5.165 5,828,694 +0.04(+0.69%)
Aug 21, 2020 5.137 5.172 5.059 5.130 4,340,409 +0.01(+0.14%)
Aug 20, 2020 5.137 5.229 5.080 5.123 6,215,837 -0.06(-1.23%)
Aug 19, 2020 5.165 5.257 5.080 5.186 4,762,034 +0.06(+1.11%)
Aug 18, 2020 5.215 5.357 5.094 5.130 5,658,139 -0.16(-3.08%)
Aug 17, 2020 5.186 5.314 5.101 5.293 3,817,304 +0.11(+2.05%)
Aug 14, 2020 4.966 5.286 4.896 5.186 7,303,502 +0.21(+4.13%)
Aug 13, 2020 5.066 5.087 4.906 4.981 4,439,755 -0.07(-1.40%)
Aug 12, 2020 5.073 5.101 4.952 5.052 6,078,056 +0.09(+1.71%)
Aug 11, 2020 5.293 5.392 4.931 4.966 8,181,780 -0.26(-4.89%)
Aug 10, 2020 4.966 5.279 4.919 5.222 6,694,618 +0.30(+6.05%)
Aug 07, 2020 4.825 4.952 4.732 4.924 4,813,704 +0.06(+1.17%)
Aug 06, 2020 4.867 4.995 4.548 4.867 10,553,545 -0.01(-0.15%)
Aug 05, 2020 4.654 4.874 4.654 4.874 9,329,924 +0.26(+5.53%)
Aug 04, 2020 4.257 4.619 4.236 4.619 13,013,694 +0.40(+9.41%)
Aug 03, 2020 4.037 4.257 4.037 4.221 8,930,060 +0.20(+4.94%)
Jul 31, 2020 4.058 4.101 3.927 4.023 8,024,578 -0.11(-2.74%)
Jul 30, 2020 3.902 4.179 3.895 4.136 10,761,871 +0.19(+4.86%)
Jul 29, 2020 3.902 4.009 3.746 3.945 10,020,259 +0.02(+0.50%)
Jul 28, 2020 3.925 3.999 3.885 3.925 7,429,626 +0.04(+1.04%)
Jul 27, 2020 4.100 4.100 3.872 3.885 9,608,602 -0.15(-3.67%)
Jul 24, 2020 4.066 4.083 3.999 4.033 4,585,075 +0.01(+0.17%)
Jul 23, 2020 3.999 4.073 3.979 4.026 4,909,166 +0.02(+0.50%)
Jul 22, 2020 4.107 4.107 3.952 4.006 5,628,417 -0.11(-2.77%)
Jul 21, 2020 4.046 4.147 4.019 4.120 5,301,718 +0.13(+3.20%)
Jul 20, 2020 3.999 4.053 3.966 3.993 7,197,682 +0.03(+0.68%)
Jul 17, 2020 3.986 4.040 3.898 3.966 5,815,627 +0.03(+0.68%)
Jul 16, 2020 4.013 4.046 3.858 3.939 7,974,718 +0.07(+1.74%)
Jul 15, 2020 3.670 3.892 3.616 3.872 4,628,085 +0.30(+8.27%)
Jul 14, 2020 3.549 3.621 3.480 3.576 5,002,802 +0.02(+0.57%)
Jul 13, 2020 3.609 3.710 3.512 3.556 6,893,545 -0.05(-1.31%)
Jul 10, 2020 3.663 3.744 3.539 3.603 6,151,273 -0.07(-2.01%)
Jul 09, 2020 3.845 3.912 3.636 3.677 7,660,607 -0.20(-5.20%)
Jul 08, 2020 3.865 3.912 3.798 3.878 5,856,840 -0.01(-0.17%)
Jul 07, 2020 3.630 4.019 3.603 3.885 11,016,567 +0.20(+5.47%)
Jul 06, 2020 3.777 3.824 3.603 3.683 10,686,904 +0.02(+0.55%)
Jul 02, 2020 3.562 3.710 3.515 3.663 5,963,960 +0.17(+5.01%)
Jul 01, 2020 3.428 3.562 3.391 3.488 4,878,536 +0.06(+1.76%)
Jun 30, 2020 3.347 3.428 3.206 3.428 5,738,855 +0.06(+1.80%)
Jun 29, 2020 3.428 3.462 3.361 3.367 4,407,319 -0.04(-1.18%)
Jun 26, 2020 3.589 3.593 3.267 3.408 12,854,070 -0.22(-6.11%)
Jun 25, 2020 3.596 3.737 3.522 3.630 5,993,976 -0.01(-0.18%)
Jun 24, 2020 3.791 3.798 3.515 3.636 8,529,854 -0.21(-5.42%)
Jun 23, 2020 3.892 3.959 3.791 3.845 8,763,081 +0.01(+0.18%)
Jun 22, 2020 3.925 4.013 3.798 3.838 10,242,910 -0.16(-4.03%)
Jun 19, 2020 4.006 4.033 3.861 3.999 15,336,597 +0.02(+0.51%)
Jun 18, 2020 3.878 4.073 3.878 3.979 7,326,458 +0.07(+1.89%)
Jun 17, 2020 3.972 4.063 3.858 3.905 7,449,263 -0.09(-2.35%)
Jun 16, 2020 4.302 4.329 3.838 3.999 13,846,316 -0.11(-2.78%)
Jun 15, 2020 3.388 4.329 3.347 4.113 19,774,964 +0.56(+15.91%)
Jun 12, 2020 3.643 3.650 3.423 3.549 6,468,321 +0.09(+2.52%)
Jun 11, 2020 3.401 3.603 3.334 3.462 9,772,872 -0.28(-7.37%)
Jun 10, 2020 3.865 3.878 3.677 3.737 8,126,933 -0.17(-4.47%)
Jun 09, 2020 3.905 3.993 3.791 3.912 9,389,017 -0.09(-2.18%)
Jun 08, 2020 3.966 4.107 3.872 3.999 11,631,305 +0.20(+5.31%)
Jun 05, 2020 3.717 3.838 3.616 3.798 8,861,136 +0.22(+6.00%)
Jun 04, 2020 3.468 3.643 3.394 3.582 7,891,228 +0.09(+2.50%)
Jun 03, 2020 3.455 3.502 3.374 3.495 6,037,105 +0.12(+3.59%)
Jun 02, 2020 3.199 3.388 3.172 3.374 9,265,864 +0.20(+6.36%)
Jun 01, 2020 3.186 3.320 3.146 3.172 9,133,369 -0.04(-1.26%)
May 29, 2020 2.991 3.243 2.978 3.213 13,453,352 +0.17(+5.75%)
May 28, 2020 3.166 3.267 3.004 3.038 7,992,820 -0.07(-2.38%)
May 27, 2020 3.078 3.169 2.998 3.112 6,435,075 +0.07(+2.43%)
May 26, 2020 2.998 3.078 2.917 3.038 7,017,411 +0.15(+5.12%)
May 22, 2020 2.857 2.907 2.762 2.890 5,472,393 +0.00(+0.00%)
May 21, 2020 2.944 3.045 2.783 2.890 9,239,490 -0.05(-1.83%)
May 20, 2020 2.749 2.971 2.742 2.944 21,531,586 +0.24(+8.68%)
May 19, 2020 2.715 2.769 2.601 2.709 11,055,826 +0.03(+1.00%)
May 18, 2020 2.547 2.816 2.541 2.682 13,117,657 +0.26(+10.53%)
May 15, 2020 2.413 2.467 2.339 2.426 6,491,530 +0.03(+1.12%)
May 14, 2020 2.487 2.554 2.267 2.400 13,372,583 -0.10(-4.03%)
May 13, 2020 2.709 2.776 2.460 2.500 11,446,862 -0.27(-9.71%)
May 12, 2020 2.850 2.863 2.762 2.769 6,378,530 -0.01(-0.24%)
May 11, 2020 2.756 2.836 2.702 2.776 5,120,561 -0.03(-1.20%)
May 08, 2020 2.729 2.830 2.608 2.810 9,466,667 +0.13(+4.76%)
May 07, 2020 2.823 2.830 2.675 2.682 14,012,274 -0.07(-2.68%)
May 06, 2020 2.816 2.917 2.662 2.756 15,363,759 -0.30(-9.89%)
May 05, 2020 3.260 3.327 3.031 3.058 17,501,140 -0.11(-3.40%)
May 04, 2020 3.125 3.408 3.051 3.166 13,712,272 -0.03(-1.05%)
May 01, 2020 3.058 3.287 3.058 3.199 12,160,461 +0.01(+0.21%)
Apr 30, 2020 2.897 3.320 2.796 3.193 16,696,857 +0.17(+5.56%)
Apr 29, 2020 3.085 3.085 2.863 3.025 13,166,336 +0.12(+4.11%)
Apr 28, 2020 3.012 3.068 2.861 2.905 13,822,752 -0.14(-4.54%)
Apr 27, 2020 2.974 3.125 2.554 3.043 26,572,990 +0.06(+2.11%)
Apr 24, 2020 3.094 3.232 2.902 2.981 13,870,652 -0.10(-3.26%)
Apr 23, 2020 2.949 3.119 2.886 3.081 13,748,317 +0.13(+4.25%)
Apr 22, 2020 2.924 3.062 2.786 2.956 16,903,656 +0.23(+8.28%)
Apr 21, 2020 2.497 2.792 2.472 2.730 16,847,514 +0.12(+4.57%)
Apr 20, 2020 2.108 2.679 2.021 2.610 21,707,246 +0.40(+18.18%)
Apr 17, 2020 1.851 2.234 1.826 2.209 16,040,541 +0.42(+23.51%)
Apr 16, 2020 2.033 2.046 1.776 1.788 19,279,114 +0.07(+4.01%)
Apr 15, 2020 1.644 1.770 1.575 1.719 9,990,737 -0.03(-1.44%)
Apr 14, 2020 1.776 1.839 1.713 1.744 19,999,904 +0.00(+0.00%)
Apr 13, 2020 1.650 1.933 1.588 1.744 25,208,708 +0.16(+10.32%)
Apr 09, 2020 1.663 1.788 1.556 1.581 29,699,876 +0.00(+0.00%)
Apr 08, 2020 1.613 1.694 1.544 1.581 16,157,108 +0.01(+0.80%)
Apr 07, 2020 1.581 1.726 1.519 1.569 24,458,788 +0.03(+2.04%)
Apr 06, 2020 1.550 1.751 1.519 1.537 10,505,265 -0.03(-1.61%)
Apr 03, 2020 1.456 1.613 1.380 1.562 12,591,603 +0.13(+9.21%)
Apr 02, 2020 1.355 1.657 1.349 1.431 16,411,535 +0.14(+11.22%)
Apr 01, 2020 1.286 1.421 1.242 1.286 11,776,776 -0.03(-2.38%)
Mar 31, 2020 1.393 1.500 1.268 1.318 17,965,548 -0.05(-3.67%)
Mar 30, 2020 1.374 1.506 1.299 1.368 12,332,744 -0.03(-1.80%)
Mar 27, 2020 1.418 1.462 1.299 1.393 6,340,423 -0.05(-3.48%)
Mar 26, 2020 1.418 1.531 1.412 1.443 12,435,946 +0.03(+2.22%)
Mar 25, 2020 1.569 1.738 1.387 1.412 20,527,778 -0.13(-8.54%)
Mar 24, 2020 1.663 1.763 1.462 1.544 14,150,640 +0.03(+2.07%)
Mar 23, 2020 1.437 1.619 1.374 1.512 12,710,724 +0.07(+4.78%)
Mar 20, 2020 1.431 1.694 1.374 1.443 22,916,902 +0.13(+10.05%)
Mar 19, 2020 1.268 1.493 1.060 1.311 34,149,596 +0.07(+5.56%)
Mar 18, 2020 1.613 1.788 1.242 1.242 25,008,380 -0.41(-24.71%)
Mar 17, 2020 1.933 2.077 1.644 1.650 14,232,865 -0.26(-13.77%)
Mar 16, 2020 1.663 2.152 1.650 1.914 10,117,257 -0.07(-3.48%)
Mar 13, 2020 2.064 2.064 1.650 1.983 15,601,495 +0.11(+5.69%)
Mar 12, 2020 1.864 1.970 1.682 1.876 13,658,096 -0.14(-6.85%)
Mar 11, 2020 2.121 2.328 1.991 2.014 8,598,277 -0.21(-9.32%)
Mar 10, 2020 2.265 2.284 1.826 2.221 12,003,521 +0.16(+7.60%)
Mar 09, 2020 2.039 2.523 1.901 2.064 15,922,276 -0.56(-21.29%)
Mar 06, 2020 2.504 2.629 2.369 2.623 13,669,057 +0.03(+0.97%)
Mar 05, 2020 2.635 2.667 2.516 2.598 7,383,646 -0.06(-2.36%)
Mar 04, 2020 2.698 2.774 2.604 2.661 5,852,360 +0.03(+0.95%)
Mar 03, 2020 2.824 2.930 2.598 2.635 8,318,013 -0.15(-5.41%)
Mar 02, 2020 2.792 2.824 2.519 2.786 12,740,085 +0.05(+1.83%)
Feb 28, 2020 2.504 2.824 2.491 2.736 12,647,221 +0.15(+5.83%)
Feb 27, 2020 2.673 2.711 2.454 2.585 12,608,328 -0.14(-5.29%)
Feb 26, 2020 2.767 2.855 2.692 2.730 10,169,635 -0.04(-1.36%)
Feb 25, 2020 2.886 2.956 2.723 2.767 18,044,166 -0.11(-3.92%)
Feb 24, 2020 2.843 2.956 2.695 2.880 23,506,776 -0.11(-3.57%)
Feb 21, 2020 3.144 3.169 2.962 2.987 11,243,072 -0.18(-5.74%)
Feb 20, 2020 3.087 3.200 3.056 3.169 13,269,610 +0.11(+3.48%)
Feb 19, 2020 2.811 3.087 2.786 3.062 13,031,579 +0.29(+10.41%)
Feb 18, 2020 2.755 2.811 2.717 2.774 12,792,295 +0.01(+0.23%)
Feb 14, 2020 2.918 2.956 2.742 2.767 9,810,397 -0.12(-4.13%)
Feb 13, 2020 2.824 3.056 2.792 2.886 13,359,075 -0.10(-3.36%)
Feb 12, 2020 3.006 3.075 2.836 2.987 22,092,074 +0.08(+2.81%)
Feb 11, 2020 3.031 3.100 2.880 2.905 19,816,204 -0.08(-2.73%)
Feb 10, 2020 3.087 3.131 2.905 2.987 11,169,323 -0.11(-3.45%)
Feb 07, 2020 3.106 3.156 3.056 3.094 7,907,919 -0.02(-0.61%)
Feb 06, 2020 3.332 3.370 3.112 3.112 9,265,979 -0.21(-6.42%)
Feb 05, 2020 3.169 3.345 3.144 3.326 11,009,901 +0.22(+7.07%)
Feb 04, 2020 3.294 3.326 3.087 3.106 9,958,052 -0.13(-3.88%)
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.