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

Antero Midstream Corp (NY: AM )

14.19 -0.04 (-0.28%)
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 (%)
Jan 31, 2020 3.149 3.211 3.038 3.112 17,781,622 -0.09(-2.89%)
Jan 30, 2020 3.254 3.316 3.106 3.204 14,263,886 -0.12(-3.58%)
Jan 29, 2020 3.598 3.609 3.300 3.323 15,349,437 -0.22(-6.11%)
Jan 28, 2020 3.644 3.662 3.516 3.539 9,874,600 -0.06(-1.62%)
Jan 27, 2020 3.563 3.679 3.475 3.598 14,856,177 -0.02(-0.48%)
Jan 24, 2020 3.837 3.861 3.569 3.615 10,273,499 -0.19(-5.06%)
Jan 23, 2020 3.825 3.861 3.691 3.808 9,835,608 -0.03(-0.76%)
Jan 22, 2020 3.983 3.989 3.767 3.837 10,380,126 -0.12(-2.95%)
Jan 21, 2020 4.269 4.281 3.907 3.954 17,216,446 -0.27(-6.49%)
Jan 17, 2020 4.456 4.480 4.223 4.229 12,551,743 -0.19(-4.36%)
Jan 16, 2020 4.445 4.596 4.398 4.421 7,939,719 -0.01(-0.26%)
Jan 15, 2020 4.322 4.439 4.299 4.433 5,982,191 +0.11(+2.43%)
Jan 14, 2020 4.199 4.345 4.147 4.328 3,903,135 +0.13(+3.06%)
Jan 13, 2020 4.118 4.252 4.045 4.199 4,919,524 +0.09(+2.28%)
Jan 10, 2020 4.100 4.123 4.027 4.106 6,778,742 -0.01(-0.14%)
Jan 09, 2020 4.082 4.129 3.948 4.112 7,219,415 +0.05(+1.30%)
Jan 08, 2020 4.275 4.304 4.059 4.059 6,706,467 -0.21(-4.92%)
Jan 07, 2020 4.334 4.337 4.211 4.269 7,407,174 -0.05(-1.22%)
Jan 06, 2020 4.188 4.369 4.147 4.322 9,634,983 +0.15(+3.64%)
Jan 03, 2020 4.199 4.234 4.001 4.170 9,258,683 +0.03(+0.71%)
Jan 02, 2020 4.450 4.468 4.106 4.141 7,413,968 -0.29(-6.59%)
Dec 31, 2019 4.252 4.450 4.135 4.433 9,605,402 +0.15(+3.41%)
Dec 30, 2019 4.316 4.345 4.100 4.287 14,153,496 -0.03(-0.68%)
Dec 27, 2019 4.363 4.427 4.196 4.316 15,473,087 -0.04(-0.94%)
Dec 26, 2019 4.205 4.415 4.188 4.357 10,803,564 +0.16(+3.90%)
Dec 24, 2019 4.234 4.252 4.126 4.193 4,684,902 -0.02(-0.55%)
Dec 23, 2019 4.047 4.240 3.995 4.217 12,653,324 +0.17(+4.18%)
Dec 20, 2019 4.001 4.082 3.942 4.047 26,992,036 +0.06(+1.61%)
Dec 19, 2019 3.913 4.059 3.831 3.983 21,048,760 +0.09(+2.25%)
Dec 18, 2019 3.697 3.913 3.697 3.896 13,987,499 +0.20(+5.54%)
Dec 17, 2019 3.528 3.808 3.516 3.691 17,138,706 +0.20(+5.69%)
Dec 16, 2019 3.458 3.580 3.428 3.493 10,221,550 +0.08(+2.22%)
Dec 13, 2019 3.463 3.528 3.358 3.417 11,626,132 -0.04(-1.18%)
Dec 12, 2019 3.206 3.528 3.160 3.458 17,552,778 +0.26(+8.23%)
Dec 11, 2019 3.241 3.276 3.160 3.195 11,450,464 -0.05(-1.44%)
Dec 10, 2019 3.014 3.265 3.002 3.241 18,786,180 +0.24(+7.98%)
Dec 09, 2019 2.716 3.288 2.692 3.002 25,716,810 +0.38(+14.48%)
Dec 06, 2019 2.640 2.698 2.599 2.622 9,257,142 -0.01(-0.44%)
Dec 05, 2019 2.687 2.704 2.605 2.634 7,675,757 -0.05(-1.74%)
Dec 04, 2019 2.599 2.716 2.587 2.681 11,804,900 +0.11(+4.08%)
Dec 03, 2019 2.564 2.666 2.488 2.576 10,786,092 -0.01(-0.45%)
Dec 02, 2019 2.698 2.751 2.564 2.587 8,873,325 -0.09(-3.27%)
Nov 29, 2019 2.728 2.763 2.669 2.675 4,542,276 -0.05(-1.72%)
Nov 27, 2019 2.833 2.838 2.672 2.722 8,328,106 -0.10(-3.52%)
Nov 26, 2019 2.920 2.949 2.803 2.821 6,353,346 -0.10(-3.40%)
Nov 25, 2019 2.821 2.973 2.803 2.920 10,812,474 +0.10(+3.52%)
Nov 22, 2019 2.868 2.900 2.789 2.821 12,388,400 -0.02(-0.82%)
Nov 21, 2019 2.815 2.891 2.763 2.844 18,319,412 +0.04(+1.46%)
Nov 20, 2019 2.803 2.856 2.739 2.803 21,554,650 +0.00(+0.00%)
Nov 19, 2019 2.920 2.967 2.786 2.803 9,927,121 -0.12(-4.19%)
Nov 18, 2019 3.101 3.119 2.903 2.926 9,526,862 -0.20(-6.36%)
Nov 15, 2019 3.154 3.212 3.087 3.125 10,525,877 -0.02(-0.56%)
Nov 14, 2019 3.294 3.352 3.119 3.142 13,671,798 -0.15(-4.44%)
Nov 13, 2019 3.387 3.411 3.221 3.288 13,204,435 -0.10(-2.93%)
Nov 12, 2019 3.300 3.399 3.195 3.387 17,542,526 +0.09(+2.84%)
Nov 11, 2019 3.569 3.574 3.247 3.294 14,651,488 -0.30(-8.44%)
Nov 08, 2019 3.732 3.732 3.563 3.598 10,027,286 -0.15(-4.05%)
Nov 07, 2019 3.896 3.954 3.592 3.750 37,441,856 -0.25(-6.14%)
Nov 06, 2019 4.094 4.147 3.983 3.995 6,533,731 -0.12(-2.84%)
Nov 05, 2019 4.217 4.234 4.047 4.112 8,044,085 -0.09(-2.22%)
Nov 04, 2019 3.936 4.223 3.922 4.205 12,126,539 +0.30(+7.62%)
Nov 01, 2019 3.761 3.931 3.755 3.907 11,590,689 +0.15(+3.88%)
Oct 31, 2019 4.082 4.094 3.703 3.761 20,951,722 -0.26(-6.57%)
Oct 30, 2019 4.283 4.724 3.986 4.026 25,610,274 -0.15(-3.49%)
Oct 29, 2019 4.109 4.182 3.964 4.171 15,070,961 +0.07(+1.63%)
Oct 28, 2019 4.188 4.277 4.087 4.104 6,709,182 -0.05(-1.21%)
Oct 25, 2019 4.070 4.176 4.028 4.154 10,326,186 +0.06(+1.50%)
Oct 24, 2019 4.244 4.283 4.048 4.093 10,315,669 -0.14(-3.30%)
Oct 23, 2019 4.115 4.274 4.093 4.232 8,302,029 +0.10(+2.44%)
Oct 22, 2019 4.087 4.160 3.919 4.132 7,085,412 +0.08(+1.93%)
Oct 21, 2019 4.115 4.165 4.020 4.053 8,696,368 -0.02(-0.55%)
Oct 18, 2019 4.199 4.266 4.042 4.076 10,832,175 -0.12(-2.93%)
Oct 17, 2019 4.076 4.204 4.048 4.199 5,366,376 +0.15(+3.73%)
Oct 16, 2019 4.143 4.221 4.037 4.048 5,417,901 -0.12(-2.82%)
Oct 15, 2019 4.137 4.294 3.953 4.165 7,477,612 +0.02(+0.54%)
Oct 14, 2019 4.081 4.160 3.986 4.143 6,277,820 +0.05(+1.23%)
Oct 11, 2019 4.048 4.154 4.026 4.093 6,136,438 +0.07(+1.67%)
Oct 10, 2019 3.880 4.026 3.863 4.026 6,452,959 +0.17(+4.50%)
Oct 09, 2019 3.835 3.936 3.780 3.852 7,352,361 +0.06(+1.62%)
Oct 08, 2019 3.925 3.986 3.791 3.791 6,273,651 -0.19(-4.78%)
Oct 07, 2019 3.953 4.026 3.905 3.981 6,684,343 +0.02(+0.56%)
Oct 04, 2019 3.942 4.014 3.886 3.958 9,958,991 +0.02(+0.57%)
Oct 03, 2019 3.986 4.076 3.891 3.936 7,875,621 -0.07(-1.68%)
Oct 02, 2019 3.986 4.009 3.886 4.003 7,223,122 +0.00(+0.00%)
Oct 01, 2019 4.143 4.176 3.998 4.003 10,403,192 -0.13(-3.24%)
Sep 30, 2019 4.149 4.238 4.098 4.137 9,983,290 -0.01(-0.27%)
Sep 27, 2019 4.126 4.266 4.070 4.149 8,980,280 +0.00(+0.00%)
Sep 26, 2019 4.009 4.176 3.942 4.149 11,556,075 +0.09(+2.20%)
Sep 25, 2019 3.936 4.070 3.914 4.059 9,532,672 +0.12(+3.13%)
Sep 24, 2019 4.087 4.098 3.914 3.936 15,715,436 -0.15(-3.56%)
Sep 23, 2019 4.076 4.135 4.009 4.081 16,818,182 -0.03(-0.68%)
Sep 20, 2019 4.037 4.176 3.975 4.109 79,773,520 +0.08(+2.08%)
Sep 19, 2019 4.316 4.361 4.003 4.026 15,450,244 -0.28(-6.49%)
Sep 18, 2019 4.199 4.381 4.174 4.305 10,871,962 +0.08(+1.85%)
Sep 17, 2019 4.305 4.403 4.149 4.227 15,752,558 -0.11(-2.45%)
Sep 16, 2019 4.277 4.417 4.176 4.333 19,927,514 +0.30(+7.49%)
Sep 13, 2019 3.992 4.115 3.992 4.031 15,652,398 +0.06(+1.55%)
Sep 12, 2019 4.137 4.199 3.958 3.970 12,226,855 -0.20(-4.70%)
Sep 11, 2019 4.070 4.204 3.970 4.165 15,740,256 +0.13(+3.33%)
Sep 10, 2019 4.048 4.277 4.026 4.031 13,345,117 -0.02(-0.41%)
Sep 09, 2019 3.830 4.143 3.830 4.048 28,330,538 +0.31(+8.38%)
Sep 06, 2019 3.919 3.942 3.679 3.735 21,905,630 -0.26(-6.57%)
Sep 05, 2019 4.076 4.193 3.992 3.998 12,555,100 -0.03(-0.83%)
Sep 04, 2019 3.919 4.070 3.914 4.031 7,694,489 +0.15(+3.74%)
Sep 03, 2019 3.936 3.944 3.841 3.886 8,501,602 -0.09(-2.25%)
Aug 30, 2019 4.048 4.087 3.919 3.975 7,602,895 -0.05(-1.25%)
Aug 29, 2019 3.914 4.065 3.914 4.026 6,429,524 +0.14(+3.60%)
Aug 28, 2019 3.830 3.930 3.774 3.886 7,343,153 +0.08(+2.21%)
Aug 27, 2019 3.970 3.992 3.724 3.802 8,315,053 -0.16(-4.09%)
Aug 26, 2019 4.070 4.098 3.958 3.964 4,186,609 -0.06(-1.53%)
Aug 23, 2019 4.260 4.277 3.964 4.026 5,724,886 -0.15(-3.49%)
Aug 22, 2019 4.300 4.305 4.149 4.171 4,781,428 -0.10(-2.23%)
Aug 21, 2019 4.333 4.467 4.238 4.266 8,180,715 -0.07(-1.55%)
Aug 20, 2019 4.316 4.383 4.244 4.333 8,925,938 +0.01(+0.13%)
Aug 19, 2019 4.232 4.400 4.210 4.327 12,383,073 +0.12(+2.93%)
Aug 16, 2019 4.126 4.383 4.121 4.204 15,657,942 +0.10(+2.45%)
Aug 15, 2019 3.852 4.126 3.757 4.104 14,891,300 +0.25(+6.38%)
Aug 14, 2019 4.020 4.026 3.659 3.858 23,450,390 -0.18(-4.43%)
Aug 13, 2019 3.930 4.076 3.925 4.037 17,169,366 +0.10(+2.41%)
Aug 12, 2019 4.121 4.165 3.936 3.942 9,643,979 -0.11(-2.76%)
Aug 09, 2019 4.288 4.288 4.003 4.053 14,731,637 -0.23(-5.48%)
Aug 08, 2019 4.411 4.456 4.210 4.288 9,023,637 -0.08(-1.79%)
Aug 07, 2019 4.288 4.423 4.204 4.367 13,326,845 +0.01(+0.13%)
Aug 06, 2019 4.462 4.540 4.260 4.361 13,585,647 -0.06(-1.39%)
Aug 05, 2019 4.557 4.571 4.423 4.423 9,441,685 -0.23(-5.04%)
Aug 02, 2019 4.696 4.847 4.534 4.657 10,598,587 -0.06(-1.19%)
Aug 01, 2019 4.982 4.998 4.585 4.713 18,466,330 -0.39(-7.57%)
Jul 31, 2019 5.077 5.211 5.071 5.099 12,610,963 +0.04(+0.88%)
Jul 30, 2019 4.937 5.152 4.887 5.054 15,250,391 +0.13(+2.73%)
Jul 29, 2019 5.278 5.284 4.861 4.920 20,024,214 -0.36(-6.88%)
Jul 26, 2019 5.843 5.876 5.250 5.284 14,538,828 -0.54(-9.31%)
Jul 25, 2019 6.038 6.055 5.792 5.826 6,638,932 -0.22(-3.63%)
Jul 24, 2019 5.942 6.097 5.942 6.045 5,638,863 +0.08(+1.28%)
Jul 23, 2019 6.089 6.125 5.964 5.969 6,742,650 -0.09(-1.52%)
Jul 22, 2019 5.980 6.089 5.937 6.062 7,741,559 +0.09(+1.55%)
Jul 19, 2019 5.986 5.991 5.863 5.969 11,775,763 -0.02(-0.36%)
Jul 18, 2019 6.056 6.062 5.896 5.991 9,013,438 -0.10(-1.69%)
Jul 17, 2019 6.192 6.214 6.067 6.094 7,044,898 -0.08(-1.32%)
Jul 16, 2019 6.263 6.328 6.127 6.176 10,794,480 -0.10(-1.56%)
Jul 15, 2019 6.377 6.437 6.244 6.274 6,575,531 -0.08(-1.28%)
Jul 12, 2019 6.535 6.551 6.333 6.355 10,132,219 -0.19(-2.91%)
Jul 11, 2019 6.632 6.774 6.507 6.545 21,191,916 -0.03(-0.41%)
Jul 10, 2019 6.524 6.616 6.495 6.573 12,520,739 +0.07(+1.00%)
Jul 09, 2019 6.404 6.507 6.388 6.507 11,022,924 +0.07(+1.10%)
Jul 08, 2019 6.464 6.480 6.407 6.437 5,990,125 -0.04(-0.67%)
Jul 05, 2019 6.415 6.518 6.393 6.480 3,872,769 +0.06(+0.93%)
Jul 03, 2019 6.301 6.426 6.290 6.420 4,408,967 +0.12(+1.90%)
Jul 02, 2019 6.366 6.374 6.230 6.301 5,012,325 -0.07(-1.02%)
Jul 01, 2019 6.257 6.399 6.252 6.366 9,334,030 +0.14(+2.18%)
Jun 28, 2019 6.170 6.339 6.159 6.230 33,256,810 +0.09(+1.42%)
Jun 27, 2019 6.062 6.236 6.034 6.143 6,966,781 +0.09(+1.53%)
Jun 26, 2019 6.007 6.072 5.996 6.051 11,175,105 +0.07(+1.18%)
Jun 25, 2019 6.116 6.132 5.860 5.980 17,831,056 -0.17(-2.74%)
Jun 24, 2019 6.388 6.410 6.100 6.149 13,280,066 -0.22(-3.42%)
Jun 21, 2019 6.393 6.464 6.344 6.366 30,921,818 -0.03(-0.43%)
Jun 20, 2019 6.420 6.540 6.388 6.393 11,620,439 +0.05(+0.77%)
Jun 19, 2019 6.486 6.486 6.339 6.344 10,920,327 -0.14(-2.18%)
Jun 18, 2019 6.415 6.556 6.404 6.486 6,376,806 +0.10(+1.53%)
Jun 17, 2019 6.268 6.410 6.203 6.388 9,095,356 +0.10(+1.56%)
Jun 14, 2019 6.638 6.670 6.257 6.290 11,992,818 -0.35(-5.24%)
Jun 13, 2019 6.649 6.703 6.589 6.638 7,136,385 +0.05(+0.74%)
Jun 12, 2019 6.872 6.880 6.589 6.589 8,341,707 -0.32(-4.64%)
Jun 11, 2019 6.959 6.994 6.733 6.910 7,255,550 -0.03(-0.39%)
Jun 10, 2019 6.975 7.100 6.893 6.937 8,011,220 -0.03(-0.39%)
Jun 07, 2019 6.953 7.127 6.942 6.964 5,702,833 +0.02(+0.31%)
Jun 06, 2019 7.035 7.133 6.899 6.942 6,366,895 +0.03(+0.47%)
Jun 05, 2019 6.899 7.104 6.785 6.910 9,428,550 +0.00(+0.00%)
Jun 04, 2019 6.763 6.915 6.725 6.910 4,364,519 +0.17(+2.50%)
Jun 03, 2019 6.670 6.763 6.627 6.741 4,072,488 +0.10(+1.47%)
May 31, 2019 6.589 6.752 6.535 6.643 6,557,624 -0.03(-0.49%)
May 30, 2019 6.757 6.771 6.657 6.676 4,817,696 -0.07(-1.05%)
May 29, 2019 6.779 6.785 6.556 6.747 8,183,070 -0.11(-1.59%)
May 28, 2019 7.067 7.067 6.823 6.855 8,372,584 -0.16(-2.32%)
May 24, 2019 7.116 7.146 6.896 7.018 5,113,475 -0.07(-1.00%)
May 23, 2019 7.192 7.241 6.969 7.089 10,579,042 -0.22(-2.98%)
May 22, 2019 7.236 7.337 7.176 7.307 22,273,630 +0.09(+1.28%)
May 21, 2019 7.241 7.345 7.192 7.214 7,300,362 -0.02(-0.30%)
May 20, 2019 7.247 7.328 7.165 7.236 4,665,682 -0.01(-0.15%)
May 17, 2019 7.383 7.459 7.233 7.247 5,770,709 -0.14(-1.84%)
May 16, 2019 7.258 7.415 7.252 7.383 3,059,011 +0.13(+1.80%)
May 15, 2019 6.986 7.268 6.980 7.252 3,954,528 +0.20(+2.85%)
May 14, 2019 7.013 7.198 6.969 7.051 5,445,555 +0.09(+1.25%)
May 13, 2019 6.980 7.051 6.861 6.964 5,920,969 -0.10(-1.39%)
May 10, 2019 6.687 7.062 6.676 7.062 8,802,667 +0.41(+6.13%)
May 09, 2019 6.665 6.747 6.551 6.654 4,973,550 -0.01(-0.16%)
May 08, 2019 6.698 6.855 6.649 6.665 6,629,952 -0.04(-0.57%)
May 07, 2019 6.529 6.703 6.469 6.703 7,103,176 +0.14(+2.15%)
May 06, 2019 6.551 6.681 6.529 6.562 8,270,600 -0.07(-1.07%)
May 03, 2019 6.714 6.733 6.529 6.632 10,677,798 -0.05(-0.73%)
May 02, 2019 6.469 6.777 6.094 6.681 16,475,459 +0.14(+2.16%)
May 01, 2019 6.578 6.649 6.518 6.540 4,539,891 -0.10(-1.47%)
Apr 30, 2019 6.839 6.866 6.611 6.638 8,180,463 -0.20(-2.94%)
Apr 29, 2019 6.883 6.944 6.817 6.839 18,589,794 -0.04(-0.63%)
Apr 26, 2019 6.910 6.910 6.816 6.883 4,823,394 -0.06(-0.86%)
Apr 25, 2019 7.035 7.078 6.923 6.942 6,648,910 -0.16(-2.20%)
Apr 24, 2019 7.200 7.215 7.093 7.099 5,093,856 -0.07(-1.04%)
Apr 23, 2019 7.226 7.273 7.152 7.173 5,167,831 -0.01(-0.15%)
Apr 22, 2019 7.279 7.316 7.178 7.184 2,871,351 -0.07(-0.95%)
Apr 18, 2019 7.306 7.340 7.231 7.253 2,620,015 -0.07(-0.94%)
Apr 17, 2019 7.502 7.518 7.311 7.322 4,047,676 -0.19(-2.48%)
Apr 16, 2019 7.497 7.550 7.449 7.508 2,723,080 -0.02(-0.21%)
Apr 15, 2019 7.582 7.627 7.428 7.524 3,687,468 -0.06(-0.77%)
Apr 12, 2019 7.577 7.704 7.481 7.582 4,425,851 +0.13(+1.71%)
Apr 11, 2019 7.290 7.489 7.184 7.455 7,283,465 +0.15(+2.11%)
Apr 10, 2019 7.439 7.463 7.229 7.301 3,036,475 -0.10(-1.36%)
Apr 09, 2019 7.518 7.540 7.370 7.401 1,892,243 -0.17(-2.25%)
Apr 08, 2019 7.529 7.593 7.471 7.571 3,076,064 +0.04(+0.56%)
Apr 05, 2019 7.396 7.540 7.396 7.529 3,701,258 +0.13(+1.80%)
Apr 04, 2019 7.492 7.508 7.359 7.396 4,441,403 -0.07(-1.00%)
Apr 03, 2019 7.471 7.545 7.417 7.471 3,530,732 -0.01(-0.14%)
Apr 02, 2019 7.625 7.635 7.364 7.481 4,631,545 -0.12(-1.61%)
Apr 01, 2019 7.386 7.630 7.359 7.603 12,101,628 +0.28(+3.85%)
Mar 29, 2019 7.200 7.348 7.152 7.322 6,460,358 +0.16(+2.23%)
Mar 28, 2019 7.061 7.202 7.040 7.162 4,299,480 +0.08(+1.13%)
Mar 27, 2019 7.040 7.178 6.931 7.083 23,072,106 +0.04(+0.60%)
Mar 26, 2019 7.168 7.285 7.014 7.040 7,441,886 -0.03(-0.45%)
Mar 25, 2019 7.051 7.141 6.939 7.072 4,151,479 +0.01(+0.08%)
Mar 22, 2019 7.146 7.189 7.000 7.067 6,931,437 -0.11(-1.48%)
Mar 21, 2019 7.247 7.316 7.146 7.173 6,250,135 -0.09(-1.24%)
Mar 20, 2019 7.370 7.412 7.189 7.263 5,687,588 -0.07(-0.94%)
Mar 19, 2019 7.279 7.455 7.157 7.332 7,680,068 +0.08(+1.10%)
Mar 18, 2019 7.003 7.258 6.971 7.253 7,321,936 +0.27(+3.88%)
Mar 15, 2019 6.950 7.061 6.860 6.982 8,012,680 +0.03(+0.38%)
Mar 14, 2019 6.652 7.008 6.589 6.955 7,917,431 +0.29(+4.39%)
Mar 13, 2019 6.466 6.886 5.861 6.663 15,822,848 -6.01(-47.44%)
Mar 12, 2019 12.60 13.01 12.57 12.68 6,464,927 +0.21(+1.70%)
Mar 11, 2019 12.63 12.79 12.47 12.47 28,449,160 -0.09(-0.68%)
Mar 08, 2019 12.57 12.71 12.23 12.55 6,042,917 -0.14(-1.09%)
Mar 07, 2019 12.62 12.72 12.38 12.69 2,560,037 +0.05(+0.38%)
Mar 06, 2019 12.79 12.79 12.57 12.64 1,481,542 -0.15(-1.20%)
Mar 05, 2019 12.85 12.95 12.63 12.79 1,099,661 -0.01(-0.04%)
Mar 04, 2019 12.88 12.88 12.60 12.80 3,504,259 -0.03(-0.21%)
Mar 01, 2019 12.90 12.95 12.60 12.83 2,024,155 -0.01(-0.04%)
Feb 28, 2019 13.11 13.11 12.65 12.83 3,633,600 -0.32(-2.42%)
Feb 27, 2019 13.39 13.45 13.05 13.15 1,525,917 -0.23(-1.71%)
Feb 26, 2019 13.50 13.75 13.33 13.38 1,069,572 -0.21(-1.53%)
Feb 25, 2019 13.53 13.64 13.40 13.59 977,846 +0.06(+0.43%)
Feb 22, 2019 13.87 13.96 13.51 13.53 833,564 -0.21(-1.51%)
Feb 21, 2019 13.96 13.96 13.63 13.73 1,301,609 -0.27(-1.90%)
Feb 20, 2019 14.20 14.48 13.95 14.00 1,455,255 -0.18(-1.24%)
Feb 19, 2019 13.87 14.36 13.86 14.18 1,182,466 +0.30(+2.18%)
Feb 15, 2019 13.70 14.07 13.63 13.87 1,597,304 +0.26(+1.87%)
Feb 14, 2019 13.89 13.89 13.19 13.62 1,678,701 +0.35(+2.64%)
Feb 13, 2019 13.51 13.53 13.11 13.27 2,100,502 -0.11(-0.79%)
Feb 12, 2019 13.10 13.71 13.09 13.37 2,824,087 +0.39(+3.03%)
Feb 11, 2019 12.82 13.10 12.75 12.98 2,022,299 +0.16(+1.24%)
Feb 08, 2019 13.00 13.03 12.57 12.82 2,085,510 -0.17(-1.31%)
Feb 07, 2019 13.51 13.51 12.93 12.99 2,658,808 -0.61(-4.45%)
Feb 06, 2019 13.55 13.65 13.36 13.60 1,099,967 -0.10(-0.74%)
Feb 05, 2019 13.57 13.71 13.44 13.70 896,325 +0.13(+0.94%)
Feb 04, 2019 13.24 13.63 13.12 13.57 674,855 +0.21(+1.55%)
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.