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

Oil States International (NY: OIS )

4.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2020 5.020 5.020 5.020 406,828 +0.04(+0.80%)
Dec 30, 2020 4.900 5.050 4.900 4.980 406,828 +0.06(+1.22%)
Dec 29, 2020 5.070 5.070 4.780 4.920 879,907 -0.09(-1.80%)
Dec 28, 2020 5.100 5.220 4.990 5.010 651,208 -0.03(-0.60%)
Dec 24, 2020 5.260 5.270 4.950 5.040 274,700 -0.14(-2.70%)
Dec 23, 2020 4.880 5.260 4.850 5.180 780,001 +0.37(+7.69%)
Dec 22, 2020 4.850 4.920 4.720 4.810 982,887 -0.09(-1.84%)
Dec 21, 2020 4.750 5.025 4.710 4.900 1,565,803 -0.27(-5.22%)
Dec 18, 2020 5.360 5.360 5.050 5.170 1,837,800 -0.22(-4.08%)
Dec 17, 2020 5.340 5.430 5.180 5.390 1,094,144 +0.15(+2.86%)
Dec 16, 2020 5.290 5.340 5.140 5.240 935,773 -0.05(-0.95%)
Dec 15, 2020 5.150 5.346 4.990 5.290 823,622 +0.21(+4.13%)
Dec 14, 2020 5.380 5.410 5.015 5.080 852,550 -0.18(-3.42%)
Dec 11, 2020 5.270 5.360 5.085 5.260 726,300 -0.05(-0.94%)
Dec 10, 2020 5.080 5.390 5.070 5.310 716,221 +0.20(+3.91%)
Dec 09, 2020 5.290 5.520 4.960 5.110 913,278 -0.10(-1.92%)
Dec 08, 2020 4.910 5.210 4.910 5.210 1,136,051 +0.16(+3.17%)
Dec 07, 2020 5.200 5.200 4.900 5.050 843,444 -0.24(-4.54%)
Dec 04, 2020 5.020 5.290 4.990 5.290 772,900 +0.38(+7.74%)
Dec 03, 2020 4.910 5.000 4.790 4.910 751,145 +0.06(+1.24%)
Dec 02, 2020 4.380 4.920 4.350 4.850 825,254 +0.23(+4.98%)
Dec 01, 2020 4.550 4.720 4.500 4.620 904,716 +0.18(+4.05%)
Nov 30, 2020 4.710 4.710 4.430 4.440 1,780,866 -0.33(-6.92%)
Nov 27, 2020 4.870 4.870 4.685 4.770 376,600 -0.13(-2.65%)
Nov 25, 2020 4.800 4.910 4.610 4.900 1,636,100 -0.02(-0.41%)
Nov 24, 2020 4.970 5.330 4.825 4.920 2,445,895 +0.24(+5.13%)
Nov 23, 2020 4.220 4.680 4.220 4.680 1,166,360 +0.53(+12.77%)
Nov 20, 2020 4.120 4.230 4.030 4.150 694,400 -0.01(-0.24%)
Nov 19, 2020 4.030 4.160 3.900 4.160 916,681 +0.10(+2.46%)
Nov 18, 2020 3.930 4.400 3.900 4.060 1,786,646 +0.17(+4.37%)
Nov 17, 2020 3.780 3.900 3.580 3.890 2,095,250 +0.03(+0.78%)
Nov 16, 2020 3.700 3.950 3.610 3.860 1,270,167 +0.44(+12.87%)
Nov 13, 2020 3.310 3.440 3.260 3.420 834,300 +0.14(+4.27%)
Nov 12, 2020 3.230 3.380 3.130 3.280 1,544,252 -0.04(-1.20%)
Nov 11, 2020 3.500 3.530 3.200 3.320 1,008,758 -0.10(-2.92%)
Nov 10, 2020 3.380 3.420 3.100 3.420 1,700,559 +0.19(+5.88%)
Nov 09, 2020 3.350 3.380 2.880 3.230 2,129,537 +0.54(+20.07%)
Nov 06, 2020 2.800 2.865 2.660 2.690 587,200 -0.13(-4.61%)
Nov 05, 2020 2.860 2.910 2.790 2.820 1,284,873 -0.02(-0.70%)
Nov 04, 2020 2.860 2.915 2.690 2.840 1,284,739 -0.03(-1.05%)
Nov 03, 2020 2.870 3.020 2.770 2.870 1,275,817 +0.08(+2.87%)
Nov 02, 2020 2.510 2.840 2.440 2.790 1,192,712 +0.30(+12.05%)
Oct 30, 2020 2.490 2.587 2.441 2.490 902,600 +0.00(+0.00%)
Oct 29, 2020 2.450 2.520 2.365 2.490 813,116 -0.03(-1.19%)
Oct 28, 2020 2.580 2.650 2.460 2.520 1,000,281 -0.23(-8.36%)
Oct 27, 2020 2.830 2.830 2.655 2.750 1,090,791 -0.09(-3.17%)
Oct 26, 2020 2.910 2.910 2.790 2.840 792,438 -0.14(-4.70%)
Oct 23, 2020 2.940 3.090 2.900 2.980 799,500 +0.04(+1.36%)
Oct 22, 2020 2.890 2.975 2.780 2.940 867,043 +0.07(+2.44%)
Oct 21, 2020 2.920 2.940 2.840 2.870 740,173 -0.08(-2.71%)
Oct 20, 2020 2.890 2.980 2.860 2.950 755,150 +0.09(+3.15%)
Oct 19, 2020 2.900 2.990 2.850 2.860 646,517 -0.03(-1.04%)
Oct 16, 2020 2.990 3.020 2.850 2.890 707,000 -0.13(-4.30%)
Oct 15, 2020 2.950 3.040 2.840 3.020 781,172 +0.06(+2.03%)
Oct 14, 2020 2.750 3.089 2.750 2.960 1,432,451 +0.23(+8.42%)
Oct 13, 2020 2.820 2.835 2.720 2.730 717,870 -0.11(-3.87%)
Oct 12, 2020 2.830 2.920 2.780 2.840 819,768 -0.02(-0.70%)
Oct 09, 2020 2.960 2.990 2.780 2.860 820,900 -0.08(-2.72%)
Oct 08, 2020 2.870 2.970 2.840 2.940 827,016 +0.14(+5.00%)
Oct 07, 2020 2.830 2.950 2.695 2.800 984,368 -0.01(-0.36%)
Oct 06, 2020 2.900 3.030 2.730 2.810 966,025 -0.01(-0.35%)
Oct 05, 2020 2.880 2.970 2.750 2.820 710,454 +0.13(+4.83%)
Oct 02, 2020 2.490 2.830 2.420 2.690 1,139,000 +0.14(+5.49%)
Oct 01, 2020 2.690 2.710 2.500 2.550 2,286,169 -0.18(-6.59%)
Sep 30, 2020 2.860 2.900 2.710 2.730 735,833 -0.10(-3.53%)
Sep 29, 2020 3.000 3.000 2.700 2.830 907,238 -0.17(-5.67%)
Sep 28, 2020 2.800 3.130 2.780 3.000 1,443,011 +0.30(+11.11%)
Sep 25, 2020 2.850 2.910 2.690 2.700 1,154,100 -0.17(-5.92%)
Sep 24, 2020 2.840 3.050 2.760 2.870 1,233,259 -0.01(-0.35%)
Sep 23, 2020 3.150 3.220 2.880 2.880 1,195,321 -0.24(-7.69%)
Sep 22, 2020 3.260 3.395 3.120 3.120 1,606,764 -0.08(-2.50%)
Sep 21, 2020 3.410 3.450 3.200 3.200 1,300,523 -0.38(-10.61%)
Sep 18, 2020 3.600 3.824 3.500 3.580 1,748,500 -0.01(-0.28%)
Sep 17, 2020 3.600 3.630 3.450 3.590 1,102,584 -0.09(-2.45%)
Sep 16, 2020 3.420 3.850 3.310 3.680 1,364,030 +0.31(+9.20%)
Sep 15, 2020 3.360 3.570 3.255 3.370 1,138,439 +0.05(+1.51%)
Sep 14, 2020 3.300 3.380 3.040 3.320 1,007,376 +0.01(+0.30%)
Sep 11, 2020 3.530 3.530 3.260 3.310 952,600 -0.15(-4.34%)
Sep 10, 2020 3.740 3.790 3.440 3.460 903,238 -0.24(-6.49%)
Sep 09, 2020 3.990 3.990 3.675 3.700 701,854 -0.19(-4.88%)
Sep 08, 2020 4.100 4.130 3.745 3.890 978,969 -0.39(-9.11%)
Sep 04, 2020 4.390 4.395 4.105 4.280 649,100 +0.01(+0.23%)
Sep 03, 2020 4.230 4.530 4.210 4.270 745,711 +0.04(+0.95%)
Sep 02, 2020 4.350 4.370 4.160 4.230 543,613 -0.14(-3.20%)
Sep 01, 2020 4.360 4.425 4.180 4.370 632,628 -0.02(-0.46%)
Aug 31, 2020 4.650 4.665 4.380 4.390 704,717 -0.26(-5.59%)
Aug 28, 2020 4.470 4.660 4.460 4.650 525,600 +0.18(+4.03%)
Aug 27, 2020 4.510 4.580 4.370 4.470 506,841 -0.04(-0.89%)
Aug 26, 2020 4.710 4.710 4.510 4.510 892,179 -0.15(-3.22%)
Aug 25, 2020 4.780 4.840 4.580 4.660 707,593 -0.05(-1.06%)
Aug 24, 2020 4.490 4.725 4.470 4.710 720,005 +0.29(+6.56%)
Aug 21, 2020 4.610 4.630 4.360 4.420 718,300 -0.24(-5.15%)
Aug 20, 2020 4.820 4.880 4.650 4.660 782,760 -0.22(-4.51%)
Aug 19, 2020 5.000 5.090 4.860 4.880 421,989 -0.12(-2.40%)
Aug 18, 2020 5.120 5.210 4.960 5.000 594,344 -0.19(-3.66%)
Aug 17, 2020 5.140 5.220 5.080 5.190 569,657 -0.04(-0.76%)
Aug 14, 2020 5.110 5.290 5.030 5.230 478,100 +0.03(+0.58%)
Aug 13, 2020 5.250 5.270 5.110 5.200 568,920 -0.11(-2.07%)
Aug 12, 2020 5.480 5.540 5.210 5.310 822,234 -0.09(-1.67%)
Aug 11, 2020 5.500 5.660 5.340 5.400 1,408,812 +0.07(+1.31%)
Aug 10, 2020 5.090 5.390 5.080 5.330 753,300 +0.28(+5.54%)
Aug 07, 2020 4.970 5.060 4.840 5.050 493,100 +0.05(+1.00%)
Aug 06, 2020 5.040 5.125 4.930 5.000 505,716 -0.14(-2.72%)
Aug 05, 2020 5.020 5.180 5.000 5.140 962,201 +0.33(+6.86%)
Aug 04, 2020 4.720 4.950 4.720 4.810 760,449 +0.09(+1.91%)
Aug 03, 2020 4.520 4.765 4.470 4.720 1,000,227 +0.24(+5.36%)
Jul 31, 2020 4.650 4.745 4.410 4.480 1,026,800 -0.26(-5.49%)
Jul 30, 2020 5.010 5.030 4.500 4.740 1,146,126 -0.29(-5.77%)
Jul 29, 2020 5.090 5.170 4.890 5.030 1,545,764 -0.05(-0.98%)
Jul 28, 2020 5.270 5.400 5.010 5.080 1,068,750 -0.27(-5.05%)
Jul 27, 2020 5.230 5.420 5.125 5.350 1,127,202 +0.10(+1.90%)
Jul 24, 2020 5.100 5.440 5.010 5.250 1,459,800 +0.15(+2.94%)
Jul 23, 2020 4.920 5.140 4.830 5.100 895,380 +0.12(+2.41%)
Jul 22, 2020 5.050 5.070 4.840 4.980 1,056,700 -0.25(-4.78%)
Jul 21, 2020 4.640 5.410 4.590 5.230 3,078,325 +0.72(+15.96%)
Jul 20, 2020 4.560 4.620 4.430 4.510 845,948 -0.06(-1.31%)
Jul 17, 2020 4.530 4.645 4.460 4.570 667,600 +0.03(+0.66%)
Jul 16, 2020 4.530 4.650 4.330 4.540 706,000 -0.08(-1.73%)
Jul 15, 2020 4.420 4.650 4.380 4.620 1,050,659 +0.29(+6.70%)
Jul 14, 2020 4.060 4.360 4.030 4.330 838,629 +0.26(+6.39%)
Jul 13, 2020 4.200 4.230 4.060 4.070 885,866 -0.12(-2.86%)
Jul 10, 2020 4.000 4.200 3.880 4.190 975,200 +0.16(+3.97%)
Jul 09, 2020 4.440 4.500 4.020 4.030 1,014,510 -0.46(-10.24%)
Jul 08, 2020 4.450 4.550 4.290 4.490 797,234 +0.07(+1.58%)
Jul 07, 2020 4.560 4.575 4.370 4.420 999,544 -0.23(-4.95%)
Jul 06, 2020 4.580 4.790 4.500 4.650 824,308 +0.13(+2.88%)
Jul 02, 2020 4.740 4.852 4.510 4.520 934,800 -0.09(-1.95%)
Jul 01, 2020 4.760 4.990 4.470 4.610 2,004,699 -0.14(-2.95%)
Jun 30, 2020 4.500 4.750 4.400 4.750 1,250,043 +0.12(+2.59%)
Jun 29, 2020 4.590 4.750 4.470 4.630 1,204,000 +0.04(+0.87%)
Jun 26, 2020 4.620 4.690 4.400 4.590 2,291,600 -0.13(-2.75%)
Jun 25, 2020 4.230 4.780 4.150 4.720 1,697,210 +0.33(+7.52%)
Jun 24, 2020 4.910 4.930 4.330 4.390 1,747,457 -0.71(-13.92%)
Jun 23, 2020 5.090 5.175 4.970 5.100 1,039,404 +0.10(+2.00%)
Jun 22, 2020 5.030 5.070 4.771 5.000 1,277,934 -0.07(-1.38%)
Jun 19, 2020 5.410 5.490 4.950 5.070 2,536,000 -0.16(-3.06%)
Jun 18, 2020 5.090 5.550 5.010 5.230 1,198,750 -0.05(-0.95%)
Jun 17, 2020 5.530 5.670 5.255 5.280 1,233,649 -0.35(-6.22%)
Jun 16, 2020 6.170 6.280 5.430 5.630 2,794,234 +0.11(+1.99%)
Jun 15, 2020 4.830 5.580 4.700 5.520 2,281,825 +0.26(+4.94%)
Jun 12, 2020 5.500 5.730 5.045 5.260 3,122,700 +0.53(+11.21%)
Jun 11, 2020 4.780 5.280 4.550 4.730 3,811,661 -1.43(-23.21%)
Jun 10, 2020 6.580 6.690 5.780 6.160 2,549,663 -0.71(-10.33%)
Jun 09, 2020 7.090 7.300 6.750 6.870 2,630,330 -0.66(-8.76%)
Jun 08, 2020 8.090 8.200 6.720 7.530 4,590,437 -0.04(-0.53%)
Jun 05, 2020 7.750 7.790 6.830 7.570 5,072,800 +1.24(+19.59%)
Jun 04, 2020 5.740 6.550 5.660 6.330 4,478,853 +0.55(+9.52%)
Jun 03, 2020 5.530 6.090 5.500 5.780 5,039,256 +0.64(+12.45%)
Jun 02, 2020 4.390 5.270 4.390 5.140 3,797,327 +0.83(+19.26%)
Jun 01, 2020 4.230 4.460 4.170 4.310 1,547,702 +0.07(+1.65%)
May 29, 2020 4.360 4.380 4.110 4.240 2,481,200 -0.15(-3.42%)
May 28, 2020 4.150 4.670 4.030 4.390 2,060,305 +0.24(+5.78%)
May 27, 2020 3.960 4.180 3.680 4.150 1,559,627 +0.26(+6.68%)
May 26, 2020 3.900 4.030 3.760 3.890 2,290,588 +0.21(+5.71%)
May 22, 2020 3.800 3.830 3.530 3.680 1,461,000 -0.08(-2.13%)
May 21, 2020 3.860 4.280 3.670 3.760 3,336,222 +0.04(+1.08%)
May 20, 2020 3.230 3.750 3.190 3.720 2,300,101 +0.62(+20.00%)
May 19, 2020 3.170 3.275 3.030 3.100 1,676,759 -0.07(-2.21%)
May 18, 2020 3.010 3.190 2.930 3.170 2,117,976 +0.29(+10.07%)
May 15, 2020 2.970 2.980 2.840 2.880 1,104,200 -0.02(-0.69%)
May 14, 2020 2.810 3.020 2.550 2.900 1,210,871 +0.01(+0.35%)
May 13, 2020 3.270 3.270 2.750 2.890 2,089,969 -0.42(-12.69%)
May 12, 2020 3.330 3.380 3.160 3.310 1,307,897 +0.00(+0.00%)
May 11, 2020 3.240 3.390 3.080 3.310 1,329,465 +0.02(+0.61%)
May 08, 2020 3.100 3.320 3.015 3.290 1,504,200 +0.23(+7.52%)
May 07, 2020 3.150 3.240 2.990 3.060 986,752 +0.01(+0.33%)
May 06, 2020 3.220 3.250 3.000 3.050 1,276,617 -0.17(-5.28%)
May 05, 2020 3.500 3.600 3.190 3.220 2,061,976 -0.04(-1.23%)
May 04, 2020 3.180 3.290 2.850 3.260 3,794,837 +0.07(+2.19%)
May 01, 2020 3.670 3.800 3.100 3.190 1,831,600 -0.25(-7.27%)
Apr 30, 2020 3.690 3.940 3.080 3.440 3,172,574 +0.09(+2.69%)
Apr 29, 2020 2.950 3.530 2.950 3.350 2,935,958 +0.50(+17.54%)
Apr 28, 2020 2.820 2.970 2.710 2.850 1,410,237 +0.06(+2.15%)
Apr 27, 2020 2.900 2.900 2.550 2.790 1,043,386 -0.07(-2.45%)
Apr 24, 2020 3.100 3.320 2.810 2.860 1,292,100 -0.09(-3.05%)
Apr 23, 2020 2.810 3.091 2.750 2.950 1,943,314 +0.33(+12.60%)
Apr 22, 2020 2.530 2.690 2.420 2.620 1,537,548 +0.23(+9.62%)
Apr 21, 2020 2.380 2.490 2.310 2.390 1,031,826 +0.00(+0.00%)
Apr 20, 2020 2.350 2.520 2.200 2.390 1,062,706 -0.12(-4.78%)
Apr 17, 2020 2.370 2.550 2.240 2.510 1,007,400 +0.27(+12.05%)
Apr 16, 2020 2.520 2.530 2.220 2.240 729,970 -0.27(-10.76%)
Apr 15, 2020 2.590 2.630 2.400 2.510 1,169,697 -0.27(-9.71%)
Apr 14, 2020 3.270 3.270 2.750 2.780 1,918,701 -0.20(-6.71%)
Apr 13, 2020 2.710 3.030 2.390 2.980 2,567,242 +0.57(+23.65%)
Apr 09, 2020 2.590 3.100 2.205 2.410 2,757,600 +0.06(+2.55%)
Apr 08, 2020 2.450 2.464 2.300 2.350 877,086 +0.00(+0.00%)
Apr 07, 2020 2.430 2.580 2.290 2.350 1,671,458 +0.06(+2.62%)
Apr 06, 2020 2.190 2.450 2.152 2.290 908,370 +0.17(+8.02%)
Apr 03, 2020 2.120 2.190 1.930 2.120 815,900 +0.10(+4.95%)
Apr 02, 2020 2.000 2.120 1.940 2.020 1,242,060 +0.15(+8.02%)
Apr 01, 2020 2.040 2.040 1.770 1.870 1,661,541 -0.16(-7.88%)
Mar 31, 2020 2.090 2.150 1.990 2.030 934,113 +0.01(+0.50%)
Mar 30, 2020 2.070 2.150 1.965 2.020 684,531 -0.13(-6.05%)
Mar 27, 2020 2.280 2.330 2.020 2.150 685,000 -0.23(-9.66%)
Mar 26, 2020 2.400 2.840 2.280 2.380 1,002,009 +0.03(+1.28%)
Mar 25, 2020 2.300 2.410 2.010 2.350 1,662,457 +0.16(+7.31%)
Mar 24, 2020 1.930 2.200 1.870 2.190 1,502,880 +0.35(+19.02%)
Mar 23, 2020 1.990 2.130 1.815 1.840 1,310,653 -0.15(-7.54%)
Mar 20, 2020 2.050 2.140 1.870 1.990 2,551,300 -0.01(-0.50%)
Mar 19, 2020 1.750 2.320 1.750 2.000 1,329,441 +0.33(+19.76%)
Mar 18, 2020 1.830 1.985 1.520 1.670 947,652 -0.28(-14.36%)
Mar 17, 2020 2.160 2.190 1.830 1.950 1,102,257 -0.16(-7.58%)
Mar 16, 2020 2.230 2.410 2.100 2.110 635,557 -0.31(-12.81%)
Mar 13, 2020 2.530 2.635 2.150 2.420 1,000,900 -0.02(-0.82%)
Mar 12, 2020 2.520 2.520 2.200 2.440 1,256,707 -0.22(-8.27%)
Mar 11, 2020 2.560 2.670 2.400 2.660 1,350,615 +0.09(+3.50%)
Mar 10, 2020 3.810 3.810 2.090 2.570 2,170,708 -0.55(-17.63%)
Mar 09, 2020 4.730 4.790 3.080 3.120 1,657,015 -2.81(-47.39%)
Mar 06, 2020 6.670 6.850 5.870 5.930 835,900 -1.01(-14.55%)
Mar 05, 2020 7.260 7.275 6.730 6.940 507,740 -0.54(-7.22%)
Mar 04, 2020 7.850 7.850 7.250 7.480 407,980 -0.18(-2.35%)
Mar 03, 2020 7.880 7.980 7.455 7.660 530,601 -0.22(-2.79%)
Mar 02, 2020 7.950 8.100 7.380 7.880 744,756 -0.03(-0.38%)
Feb 28, 2020 7.190 7.940 7.140 7.910 700,800 +0.43(+5.75%)
Feb 27, 2020 7.640 7.920 7.410 7.480 1,137,863 -0.47(-5.91%)
Feb 26, 2020 8.700 8.700 7.840 7.950 801,470 -0.67(-7.77%)
Feb 25, 2020 8.840 8.900 8.510 8.620 1,207,566 -0.25(-2.82%)
Feb 24, 2020 9.120 9.120 8.690 8.870 647,989 -0.63(-6.63%)
Feb 21, 2020 10.35 10.42 9.450 9.500 1,045,200 -0.58(-5.75%)
Feb 20, 2020 11.07 11.36 10.03 10.08 853,350 -1.07(-9.60%)
Feb 19, 2020 11.10 11.43 10.75 11.15 929,488 +0.26(+2.39%)
Feb 18, 2020 10.70 10.98 10.62 10.89 692,562 +0.04(+0.37%)
Feb 14, 2020 10.83 10.92 10.62 10.85 497,800 +0.06(+0.56%)
Feb 13, 2020 10.84 11.14 10.75 10.79 453,335 -0.14(-1.28%)
Feb 12, 2020 10.82 11.13 10.40 10.93 428,728 +0.33(+3.11%)
Feb 11, 2020 10.57 10.81 10.42 10.60 427,044 +0.22(+2.12%)
Feb 10, 2020 10.61 10.62 10.33 10.38 402,599 -0.38(-3.53%)
Feb 07, 2020 11.15 11.21 10.72 10.76 369,200 -0.45(-4.01%)
Feb 06, 2020 11.71 11.71 11.19 11.21 863,347 -0.46(-3.94%)
Feb 05, 2020 11.64 12.05 11.54 11.67 535,357 +0.34(+3.00%)
Feb 04, 2020 11.61 11.84 11.29 11.33 376,663 +0.05(+0.44%)
Feb 03, 2020 10.90 11.40 10.81 11.28 757,762 +0.50(+4.64%)
Jan 31, 2020 10.92 10.97 10.38 10.78 1,640,400 -0.35(-3.14%)
Jan 30, 2020 10.82 11.16 10.75 11.13 608,740 +0.10(+0.91%)
Jan 29, 2020 11.59 11.60 10.96 11.03 594,583 -0.52(-4.50%)
Jan 28, 2020 11.95 12.05 11.54 11.55 834,554 -0.37(-3.10%)
Jan 27, 2020 12.51 12.71 11.80 11.92 603,686 -1.09(-8.38%)
Jan 24, 2020 13.72 13.80 12.59 13.01 1,334,300 -1.49(-10.28%)
Jan 23, 2020 14.30 14.76 13.89 14.50 814,663 -0.04(-0.28%)
Jan 22, 2020 14.33 14.75 13.96 14.54 486,098 +0.21(+1.47%)
Jan 21, 2020 14.57 14.77 14.25 14.33 646,729 -0.48(-3.24%)
Jan 17, 2020 15.34 15.34 14.72 14.81 291,900 -0.34(-2.24%)
Jan 16, 2020 15.42 15.66 15.04 15.15 312,817 -0.08(-0.53%)
Jan 15, 2020 15.41 15.61 15.17 15.23 285,378 -0.34(-2.18%)
Jan 14, 2020 15.86 15.90 15.49 15.57 390,915 -0.25(-1.58%)
Jan 13, 2020 15.79 15.91 15.58 15.82 557,527 -0.18(-1.12%)
Jan 10, 2020 15.89 16.03 15.62 16.00 284,100 +0.13(+0.82%)
Jan 09, 2020 15.65 15.92 15.38 15.87 310,642 +0.27(+1.73%)
Jan 08, 2020 16.13 16.25 15.30 15.60 428,776 -0.64(-3.94%)
Jan 07, 2020 16.81 16.86 15.99 16.24 483,651 -0.58(-3.45%)
Jan 06, 2020 16.05 16.91 15.74 16.82 539,211 +0.27(+1.63%)
Jan 03, 2020 16.51 16.72 16.23 16.55 464,400 +0.15(+0.91%)
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.