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

Bloom Energy Corp Cl A (NY: BE )

10.60 +1.05 (+10.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2020 16.20 17.21 15.30 15.66 5,623,879 -0.65(-3.99%)
Aug 28, 2020 16.32 16.46 15.55 16.31 4,947,400 -0.10(-0.61%)
Aug 27, 2020 16.16 16.65 15.87 16.41 1,939,616 +0.18(+1.11%)
Aug 26, 2020 16.21 16.95 15.86 16.23 3,392,559 -0.07(-0.43%)
Aug 25, 2020 16.48 16.50 15.76 16.30 3,061,956 -0.04(-0.24%)
Aug 24, 2020 17.43 17.75 15.53 16.34 4,346,301 -0.72(-4.22%)
Aug 21, 2020 16.20 17.82 16.11 17.06 3,827,600 +0.70(+4.28%)
Aug 20, 2020 16.80 16.88 15.82 16.36 3,610,963 -0.53(-3.14%)
Aug 19, 2020 17.02 18.59 16.58 16.89 8,014,667 -0.11(-0.65%)
Aug 18, 2020 15.25 17.42 14.86 17.00 10,477,091 +2.75(+19.30%)
Aug 17, 2020 14.19 14.85 13.73 14.25 2,513,737 +0.08(+0.56%)
Aug 14, 2020 14.51 15.45 13.90 14.17 4,074,400 -0.24(-1.67%)
Aug 13, 2020 13.29 14.90 13.19 14.41 6,584,628 +1.20(+9.08%)
Aug 12, 2020 13.05 13.27 12.79 13.21 3,144,385 +0.41(+3.20%)
Aug 11, 2020 13.22 13.25 12.65 12.80 3,139,595 -0.23(-1.77%)
Aug 10, 2020 12.69 13.16 12.65 13.03 3,635,900 +0.49(+3.91%)
Aug 07, 2020 13.00 13.03 12.16 12.54 5,871,500 -0.43(-3.32%)
Aug 06, 2020 12.98 14.13 12.21 12.97 11,729,966 -1.04(-7.42%)
Aug 05, 2020 14.13 14.45 13.86 14.01 2,918,146 -0.11(-0.78%)
Aug 04, 2020 13.76 14.79 13.57 14.12 4,425,785 +0.46(+3.37%)
Aug 03, 2020 12.20 13.94 11.95 13.66 5,148,879 +1.50(+12.34%)
Jul 31, 2020 12.66 12.75 11.63 12.16 4,038,200 -0.42(-3.34%)
Jul 30, 2020 12.20 13.70 12.03 12.58 5,132,539 -0.28(-2.18%)
Jul 29, 2020 15.11 15.64 11.76 12.86 13,838,364 -2.13(-14.21%)
Jul 28, 2020 15.99 16.04 14.87 14.99 4,911,221 -1.23(-7.58%)
Jul 27, 2020 17.26 17.28 15.76 16.22 2,811,352 -0.69(-4.08%)
Jul 24, 2020 16.53 17.41 15.50 16.91 3,699,200 -0.66(-3.76%)
Jul 23, 2020 18.31 18.58 17.25 17.57 3,527,827 -1.14(-6.09%)
Jul 22, 2020 16.78 19.67 16.71 18.71 6,468,990 +1.62(+9.48%)
Jul 21, 2020 16.90 18.22 16.85 17.09 3,522,061 +0.48(+2.89%)
Jul 20, 2020 16.84 16.94 16.08 16.61 3,663,502 -0.38(-2.24%)
Jul 17, 2020 18.13 18.69 16.41 16.99 6,541,900 -0.07(-0.41%)
Jul 16, 2020 17.13 19.50 17.01 17.06 12,857,640 -0.59(-3.34%)
Jul 15, 2020 14.05 18.26 13.85 17.65 19,227,912 +4.56(+34.84%)
Jul 14, 2020 12.20 13.37 11.88 13.09 3,186,489 +0.98(+8.09%)
Jul 13, 2020 14.10 14.24 12.01 12.11 5,428,829 -1.61(-11.73%)
Jul 10, 2020 13.00 13.89 12.91 13.72 3,517,900 +0.71(+5.46%)
Jul 09, 2020 12.95 13.68 11.80 13.01 5,845,923 +0.48(+3.83%)
Jul 08, 2020 11.37 12.58 11.29 12.53 4,345,554 +1.18(+10.40%)
Jul 07, 2020 11.69 11.94 11.13 11.35 2,761,669 -0.46(-3.90%)
Jul 06, 2020 10.75 11.90 10.65 11.81 6,578,597 +1.46(+14.11%)
Jul 02, 2020 10.58 10.80 9.950 10.35 2,862,900 -0.13(-1.24%)
Jul 01, 2020 10.08 10.55 9.500 10.48 7,293,991 -0.40(-3.68%)
Jun 30, 2020 9.080 11.06 9.050 10.88 20,993,058 +2.66(+32.36%)
Jun 29, 2020 7.940 8.460 7.710 8.220 3,312,208 +0.44(+5.66%)
Jun 26, 2020 8.420 8.610 7.770 7.780 6,927,700 -0.68(-8.04%)
Jun 25, 2020 8.900 9.030 8.380 8.460 2,756,368 -0.54(-6.00%)
Jun 24, 2020 8.970 9.210 8.780 9.000 2,204,881 -0.02(-0.22%)
Jun 23, 2020 9.330 9.570 9.010 9.020 3,327,445 -0.05(-0.55%)
Jun 22, 2020 9.510 9.640 8.840 9.070 2,828,414 -0.36(-3.82%)
Jun 19, 2020 9.370 9.910 9.140 9.430 3,865,100 +0.34(+3.74%)
Jun 18, 2020 8.680 9.590 8.650 9.090 3,404,753 +0.28(+3.18%)
Jun 17, 2020 9.300 9.490 8.770 8.810 2,260,291 -0.30(-3.29%)
Jun 16, 2020 9.650 9.650 8.850 9.110 2,211,136 +0.06(+0.66%)
Jun 15, 2020 8.500 9.300 8.400 9.050 2,317,933 +0.26(+2.96%)
Jun 12, 2020 9.170 9.600 8.540 8.790 3,131,900 +0.10(+1.15%)
Jun 11, 2020 9.260 9.560 8.600 8.690 4,918,333 -1.58(-15.38%)
Jun 10, 2020 8.500 10.50 8.460 10.27 9,644,018 +1.87(+22.26%)
Jun 09, 2020 8.450 8.680 8.170 8.400 1,883,491 -0.17(-1.98%)
Jun 08, 2020 8.390 8.605 7.980 8.570 3,019,952 +0.43(+5.28%)
Jun 05, 2020 8.150 8.390 7.980 8.140 2,933,800 +0.14(+1.75%)
Jun 04, 2020 7.940 8.110 7.800 8.000 2,267,601 +0.23(+2.96%)
Jun 03, 2020 8.000 8.160 7.760 7.770 1,888,527 -0.21(-2.63%)
Jun 02, 2020 8.400 8.475 7.800 7.980 2,428,551 -0.42(-5.00%)
Jun 01, 2020 8.020 8.570 7.960 8.400 2,260,468 +0.37(+4.61%)
May 29, 2020 8.020 8.280 7.820 8.030 2,247,500 -0.04(-0.50%)
May 28, 2020 8.290 8.480 8.020 8.070 1,806,105 -0.27(-3.24%)
May 27, 2020 8.300 8.350 7.760 8.340 1,903,681 +0.19(+2.33%)
May 26, 2020 8.230 8.380 8.010 8.150 1,964,261 +0.23(+2.90%)
May 22, 2020 8.000 8.000 7.670 7.920 825,700 -0.01(-0.13%)
May 21, 2020 7.900 8.050 7.640 7.930 1,187,761 -0.07(-0.88%)
May 20, 2020 8.290 8.540 7.970 8.000 1,996,923 -0.27(-3.26%)
May 19, 2020 8.220 8.600 8.200 8.270 2,038,037 -0.07(-0.84%)
May 18, 2020 8.490 8.650 7.920 8.340 2,944,479 +0.31(+3.86%)
May 15, 2020 8.010 8.310 7.875 8.030 2,091,600 +0.00(+0.00%)
May 14, 2020 7.610 8.190 7.250 8.030 2,367,884 +0.18(+2.29%)
May 13, 2020 8.790 8.790 7.590 7.850 2,623,299 -0.73(-8.51%)
May 12, 2020 8.700 9.430 8.520 8.580 3,539,700 +0.19(+2.26%)
May 11, 2020 8.140 8.700 7.980 8.390 2,353,798 +0.09(+1.08%)
May 08, 2020 7.850 8.440 7.740 8.300 2,458,200 +0.45(+5.73%)
May 07, 2020 8.050 8.100 7.330 7.850 2,898,593 -0.03(-0.38%)
May 06, 2020 7.400 7.950 7.290 7.880 1,885,274 +0.54(+7.36%)
May 05, 2020 7.580 7.630 7.270 7.340 1,474,041 +0.13(+1.80%)
May 04, 2020 7.100 7.590 6.930 7.210 1,697,904 -0.14(-1.90%)
May 01, 2020 7.500 7.570 7.000 7.350 2,228,000 -0.32(-4.17%)
Apr 30, 2020 7.900 8.260 7.510 7.670 2,378,619 -0.31(-3.88%)
Apr 29, 2020 8.220 8.540 7.930 7.980 3,144,745 +0.26(+3.37%)
Apr 28, 2020 8.700 8.800 7.630 7.720 3,356,483 -0.75(-8.85%)
Apr 27, 2020 8.440 8.900 8.250 8.470 2,643,506 +0.19(+2.29%)
Apr 24, 2020 8.080 8.370 7.900 8.280 1,596,500 +0.36(+4.55%)
Apr 23, 2020 8.100 8.620 7.810 7.920 4,187,609 -0.03(-0.38%)
Apr 22, 2020 7.000 8.090 6.950 7.950 3,946,942 +1.18(+17.43%)
Apr 21, 2020 6.550 7.070 6.530 6.770 2,163,394 -0.03(-0.44%)
Apr 20, 2020 6.530 7.000 6.530 6.800 1,665,853 -0.03(-0.44%)
Apr 17, 2020 6.850 6.920 6.530 6.830 2,303,600 +0.06(+0.89%)
Apr 16, 2020 6.810 6.890 6.410 6.770 1,782,194 +0.07(+1.04%)
Apr 15, 2020 6.760 7.000 6.430 6.700 2,262,274 -0.60(-8.22%)
Apr 14, 2020 6.200 7.410 6.120 7.300 4,164,862 +1.36(+22.90%)
Apr 13, 2020 6.160 6.260 5.810 5.940 2,136,119 -0.20(-3.26%)
Apr 09, 2020 5.990 6.390 5.710 6.140 3,864,100 +0.28(+4.78%)
Apr 08, 2020 5.340 5.910 5.150 5.860 3,078,421 +0.77(+15.13%)
Apr 07, 2020 5.520 5.520 5.050 5.090 2,475,441 -0.15(-2.86%)
Apr 06, 2020 5.070 5.440 5.000 5.240 2,193,688 +0.45(+9.39%)
Apr 03, 2020 5.000 5.143 4.600 4.790 1,764,600 -0.17(-3.43%)
Apr 02, 2020 4.590 5.340 4.560 4.960 3,523,144 +0.50(+11.21%)
Apr 01, 2020 4.850 5.300 4.430 4.460 3,020,584 -0.77(-14.72%)
Mar 31, 2020 5.190 5.480 5.050 5.230 2,155,560 -0.10(-1.88%)
Mar 30, 2020 5.480 5.500 4.780 5.330 2,827,475 +0.12(+2.30%)
Mar 27, 2020 5.400 5.630 5.119 5.210 2,303,300 -0.37(-6.63%)
Mar 26, 2020 5.540 5.820 5.310 5.580 2,351,616 +0.25(+4.69%)
Mar 25, 2020 6.000 6.500 5.120 5.330 5,047,641 -0.29(-5.16%)
Mar 24, 2020 4.270 5.970 4.240 5.620 6,186,509 +1.73(+44.47%)
Mar 23, 2020 4.100 4.190 3.500 3.890 2,544,858 -0.19(-4.66%)
Mar 20, 2020 4.910 5.000 3.900 4.080 5,391,600 -0.29(-6.64%)
Mar 19, 2020 3.190 4.590 3.000 4.370 5,253,630 +1.30(+42.35%)
Mar 18, 2020 3.910 4.000 3.000 3.070 3,081,738 -1.01(-24.75%)
Mar 17, 2020 4.640 4.700 3.210 4.080 9,114,399 -1.23(-23.16%)
Mar 16, 2020 5.110 5.910 5.020 5.310 3,056,732 -0.81(-13.24%)
Mar 13, 2020 7.000 7.000 5.600 6.120 3,247,300 -0.37(-5.70%)
Mar 12, 2020 6.620 6.836 5.660 6.490 4,773,945 -1.16(-15.16%)
Mar 11, 2020 8.590 8.700 7.550 7.650 3,741,504 -1.32(-14.72%)
Mar 10, 2020 9.000 9.360 8.050 8.970 2,718,335 +0.46(+5.41%)
Mar 09, 2020 8.180 8.830 7.750 8.510 2,840,182 -0.66(-7.20%)
Mar 06, 2020 9.680 10.07 8.920 9.170 3,769,300 -1.03(-10.10%)
Mar 05, 2020 9.690 10.78 9.470 10.20 3,438,602 +0.11(+1.09%)
Mar 04, 2020 9.540 10.19 9.250 10.09 2,053,053 +0.80(+8.61%)
Mar 03, 2020 9.200 10.04 9.180 9.290 3,297,939 +0.42(+4.74%)
Mar 02, 2020 9.400 9.440 8.590 8.870 3,864,374 -0.20(-2.21%)
Feb 28, 2020 8.280 9.605 8.260 9.070 3,949,600 -0.10(-1.09%)
Feb 27, 2020 10.32 10.34 9.000 9.170 5,040,775 -1.57(-14.62%)
Feb 26, 2020 10.57 11.52 10.35 10.74 2,623,222 -0.01(-0.09%)
Feb 25, 2020 11.66 11.74 10.48 10.75 3,389,436 -1.01(-8.59%)
Feb 24, 2020 11.01 12.11 10.75 11.76 5,887,481 -0.02(-0.17%)
Feb 21, 2020 12.78 13.25 11.60 11.78 3,194,700 -0.94(-7.39%)
Feb 20, 2020 13.09 14.51 12.61 12.72 6,649,957 -1.37(-9.72%)
Feb 19, 2020 11.92 14.09 11.89 14.09 7,843,317 +2.38(+20.32%)
Feb 18, 2020 10.74 11.73 10.70 11.71 4,326,005 +1.01(+9.44%)
Feb 14, 2020 9.480 10.98 9.400 10.70 4,525,700 +1.20(+12.63%)
Feb 13, 2020 9.020 9.690 8.900 9.500 8,642,644 -0.96(-9.18%)
Feb 12, 2020 10.15 10.62 10.06 10.46 2,799,724 +0.37(+3.67%)
Feb 11, 2020 10.10 10.40 9.800 10.09 2,470,485 +0.08(+0.80%)
Feb 10, 2020 9.830 10.06 9.690 10.01 1,742,338 +0.16(+1.62%)
Feb 07, 2020 9.500 9.900 9.210 9.850 1,951,600 +0.27(+2.82%)
Feb 06, 2020 9.340 9.870 9.300 9.580 1,928,815 +0.14(+1.48%)
Feb 05, 2020 9.450 9.530 9.030 9.440 1,951,949 +0.09(+0.96%)
Feb 04, 2020 8.980 9.720 8.930 9.350 5,279,804 +0.71(+8.22%)
Feb 03, 2020 7.870 8.900 7.860 8.640 2,906,365 +0.76(+9.64%)
Jan 31, 2020 8.200 8.270 7.570 7.880 3,116,800 -0.33(-4.02%)
Jan 30, 2020 8.230 8.550 8.060 8.210 1,668,150 -0.20(-2.38%)
Jan 29, 2020 8.650 8.730 8.110 8.410 2,794,291 -0.22(-2.55%)
Jan 28, 2020 8.350 8.730 8.225 8.630 1,950,714 +0.35(+4.23%)
Jan 27, 2020 8.710 8.770 8.080 8.280 3,203,500 -0.79(-8.71%)
Jan 24, 2020 9.310 9.700 8.950 9.070 2,166,700 -0.09(-0.98%)
Jan 23, 2020 9.110 9.740 8.900 9.160 1,991,017 -0.12(-1.29%)
Jan 22, 2020 9.000 9.550 8.800 9.280 2,676,839 +0.14(+1.53%)
Jan 21, 2020 9.810 9.890 9.090 9.140 4,113,205 -0.57(-5.87%)
Jan 17, 2020 9.650 10.05 9.550 9.710 3,916,200 +0.43(+4.63%)
Jan 16, 2020 9.830 10.02 8.500 9.280 4,573,418 -0.47(-4.82%)
Jan 15, 2020 9.490 10.00 9.310 9.750 2,867,165 +0.28(+2.96%)
Jan 14, 2020 9.100 9.940 9.100 9.470 3,812,888 +0.41(+4.53%)
Jan 13, 2020 9.350 9.400 8.640 9.060 2,972,823 -0.07(-0.77%)
Jan 10, 2020 8.780 9.180 8.550 9.130 2,469,700 +0.47(+5.43%)
Jan 09, 2020 8.500 8.870 8.350 8.660 2,506,259 +0.19(+2.24%)
Jan 08, 2020 8.190 8.700 8.040 8.470 2,525,771 +0.29(+3.55%)
Jan 07, 2020 8.070 8.340 7.910 8.180 2,052,676 +0.11(+1.36%)
Jan 06, 2020 7.880 8.150 7.670 8.070 2,020,944 +0.04(+0.50%)
Jan 03, 2020 7.670 8.355 7.510 8.030 3,065,900 +0.15(+1.90%)
Jan 02, 2020 7.620 7.900 7.220 7.880 2,728,096 +0.41(+5.49%)
Dec 31, 2019 7.380 7.800 7.070 7.470 4,784,900 +0.28(+3.89%)
Dec 30, 2019 6.320 7.230 6.270 7.190 5,713,389 +0.82(+12.87%)
Dec 27, 2019 6.600 6.600 6.240 6.370 2,792,900 -0.05(-0.78%)
Dec 26, 2019 6.600 6.720 6.430 6.420 1,923,579 -0.19(-2.87%)
Dec 24, 2019 6.530 6.750 6.360 6.610 843,100 +0.08(+1.23%)
Dec 23, 2019 6.440 6.640 6.310 6.530 4,074,061 -0.04(-0.61%)
Dec 20, 2019 6.350 6.600 6.170 6.570 2,474,800 +0.26(+4.12%)
Dec 19, 2019 7.150 7.190 6.150 6.310 5,512,577 -0.92(-12.72%)
Dec 18, 2019 6.600 7.250 6.590 7.230 4,977,124 +0.61(+9.21%)
Dec 17, 2019 6.620 6.880 6.510 6.620 1,991,928 -0.06(-0.90%)
Dec 16, 2019 6.850 6.970 6.420 6.680 3,449,795 -0.10(-1.47%)
Dec 13, 2019 6.170 6.832 6.110 6.780 2,807,400 +0.57(+9.18%)
Dec 12, 2019 5.610 6.360 5.570 6.210 3,110,272 +0.57(+10.11%)
Dec 11, 2019 5.190 5.640 5.140 5.640 1,534,291 +0.45(+8.67%)
Dec 10, 2019 5.300 5.330 5.130 5.190 1,655,415 -0.14(-2.63%)
Dec 09, 2019 5.280 5.420 5.210 5.330 1,608,436 +0.05(+0.95%)
Dec 06, 2019 5.450 5.610 5.200 5.280 2,336,400 -0.19(-3.47%)
Dec 05, 2019 5.510 5.620 5.230 5.470 2,094,252 -0.08(-1.44%)
Dec 04, 2019 5.980 6.010 5.400 5.550 3,364,795 -0.43(-7.19%)
Dec 03, 2019 6.060 6.150 5.820 5.980 1,957,232 -0.29(-4.63%)
Dec 02, 2019 6.580 6.780 6.270 6.270 2,063,328 -0.25(-3.83%)
Nov 29, 2019 6.250 6.650 6.200 6.520 1,379,100 +0.22(+3.49%)
Nov 27, 2019 6.260 6.450 6.180 6.300 1,524,700 +0.00(+0.00%)
Nov 26, 2019 6.280 6.800 6.100 6.300 2,403,692 +0.03(+0.48%)
Nov 25, 2019 6.250 6.310 6.030 6.270 2,157,521 +0.02(+0.32%)
Nov 22, 2019 6.190 6.390 6.160 6.250 1,502,500 +0.11(+1.79%)
Nov 21, 2019 6.560 6.600 6.070 6.140 2,380,937 -0.34(-5.25%)
Nov 20, 2019 6.240 6.640 6.100 6.480 2,853,753 +0.10(+1.57%)
Nov 19, 2019 6.590 6.660 6.210 6.380 3,162,218 -0.25(-3.77%)
Nov 18, 2019 6.770 7.060 6.380 6.630 3,958,605 +0.10(+1.53%)
Nov 15, 2019 6.020 6.630 6.000 6.530 7,259,400 +0.63(+10.68%)
Nov 14, 2019 5.170 5.960 4.970 5.900 3,898,791 +0.64(+12.17%)
Nov 13, 2019 5.540 5.830 5.160 5.260 3,518,024 -0.30(-5.40%)
Nov 12, 2019 5.570 5.890 5.280 5.560 4,949,240 +0.06(+1.09%)
Nov 11, 2019 5.300 5.640 4.920 5.500 5,344,311 +0.33(+6.38%)
Nov 08, 2019 4.470 5.500 4.450 5.170 9,481,200 +0.87(+20.23%)
Nov 07, 2019 3.740 4.370 3.720 4.300 4,807,137 +0.61(+16.53%)
Nov 06, 2019 3.700 3.920 3.500 3.690 2,331,439 -0.02(-0.54%)
Nov 05, 2019 3.790 4.030 3.650 3.710 2,651,222 -0.03(-0.80%)
Nov 04, 2019 3.450 3.960 3.400 3.740 4,262,972 +0.40(+11.98%)
Nov 01, 2019 3.040 3.350 3.020 3.340 2,900,200 +0.28(+9.15%)
Oct 31, 2019 2.940 3.100 2.933 3.060 1,964,337 +0.10(+3.38%)
Oct 30, 2019 2.700 2.980 2.690 2.960 2,816,637 +0.26(+9.63%)
Oct 29, 2019 2.810 2.830 2.630 2.700 1,827,928 -0.13(-4.59%)
Oct 28, 2019 2.750 2.890 2.730 2.830 1,933,110 +0.11(+4.04%)
Oct 25, 2019 2.670 2.750 2.440 2.720 3,100,300 +0.05(+1.87%)
Oct 24, 2019 2.730 2.800 2.610 2.670 3,295,526 -0.06(-2.20%)
Oct 23, 2019 2.730 2.780 2.600 2.730 2,065,788 +0.00(+0.00%)
Oct 22, 2019 2.950 2.980 2.680 2.730 3,245,906 -0.21(-7.14%)
Oct 21, 2019 2.950 3.000 2.910 2.940 1,351,450 +0.04(+1.38%)
Oct 18, 2019 2.870 2.950 2.800 2.900 2,034,000 +0.03(+1.05%)
Oct 17, 2019 2.950 2.980 2.820 2.870 2,199,251 -0.08(-2.71%)
Oct 16, 2019 2.950 3.190 2.910 2.950 2,015,019 -0.02(-0.67%)
Oct 15, 2019 2.900 3.040 2.770 2.970 2,349,867 +0.06(+2.06%)
Oct 14, 2019 3.220 3.290 2.860 2.910 3,683,245 -0.26(-8.20%)
Oct 11, 2019 3.460 3.550 3.160 3.170 2,592,900 -0.20(-5.93%)
Oct 10, 2019 3.070 3.630 3.070 3.370 3,631,825 +0.20(+6.31%)
Oct 09, 2019 3.130 3.200 3.020 3.170 1,350,183 +0.09(+2.92%)
Oct 08, 2019 3.180 3.210 3.050 3.080 1,198,406 -0.16(-4.94%)
Oct 07, 2019 3.210 3.340 3.110 3.240 1,244,327 +0.03(+0.93%)
Oct 04, 2019 3.210 3.300 3.085 3.210 1,135,700 +0.02(+0.63%)
Oct 03, 2019 3.070 3.190 3.000 3.190 1,499,236 +0.09(+2.90%)
Oct 02, 2019 3.110 3.150 3.000 3.100 1,917,911 -0.06(-1.90%)
Oct 01, 2019 3.260 3.510 3.120 3.160 2,149,082 -0.09(-2.77%)
Sep 30, 2019 3.440 3.490 3.220 3.250 2,289,342 -0.21(-6.07%)
Sep 27, 2019 3.490 3.600 3.400 3.460 4,131,700 -0.03(-0.86%)
Sep 26, 2019 3.570 3.630 3.350 3.490 1,664,267 +0.02(+0.58%)
Sep 25, 2019 3.210 3.500 3.210 3.470 1,858,767 +0.23(+7.10%)
Sep 24, 2019 3.400 3.430 3.210 3.240 1,717,097 -0.19(-5.54%)
Sep 23, 2019 3.350 3.500 3.280 3.430 2,103,510 +0.11(+3.31%)
Sep 20, 2019 3.610 3.610 3.320 3.320 3,602,600 -0.23(-6.48%)
Sep 19, 2019 3.650 3.740 3.300 3.550 4,124,019 +0.21(+6.29%)
Sep 18, 2019 3.330 3.500 3.080 3.340 4,875,629 +0.03(+0.91%)
Sep 17, 2019 3.760 3.770 3.100 3.310 11,193,773 -0.88(-21.00%)
Sep 16, 2019 4.470 4.580 4.160 4.190 2,569,506 -0.25(-5.63%)
Sep 13, 2019 4.620 4.650 4.370 4.440 1,823,600 -0.18(-3.90%)
Sep 12, 2019 4.940 5.100 4.600 4.620 1,692,412 -0.27(-5.52%)
Sep 11, 2019 4.560 5.220 4.550 4.890 3,255,206 +0.33(+7.24%)
Sep 10, 2019 4.680 4.820 4.490 4.560 1,921,687 -0.11(-2.36%)
Sep 09, 2019 4.690 4.710 4.460 4.670 1,675,318 -0.11(-2.30%)
Sep 06, 2019 4.630 4.800 4.480 4.780 1,459,100 +0.15(+3.24%)
Sep 05, 2019 4.520 4.750 4.510 4.630 1,705,908 +0.14(+3.12%)
Sep 04, 2019 4.460 4.580 4.370 4.490 1,287,121 +0.04(+0.90%)
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.