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

Antero Midstream Corp (NY: AM )

14.98 -0.04 (-0.27%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 27, 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 (%)
Apr 30, 2021 6.711 6.892 6.634 6.657 6,080,071 -0.12(-1.71%)
Apr 29, 2021 7.035 7.204 6.703 6.773 7,993,471 -0.22(-3.19%)
Apr 28, 2021 6.973 7.081 6.888 6.996 6,338,511 +0.07(+1.00%)
Apr 27, 2021 6.865 7.011 6.853 6.927 5,642,062 +0.08(+1.18%)
Apr 26, 2021 6.838 7.004 6.778 6.846 11,276,248 +0.10(+1.45%)
Apr 23, 2021 6.763 6.837 6.673 6.748 4,862,701 +0.02(+0.22%)
Apr 22, 2021 6.695 6.793 6.654 6.733 6,061,451 +0.08(+1.13%)
Apr 21, 2021 6.478 6.733 6.395 6.658 6,435,052 +0.16(+2.43%)
Apr 20, 2021 6.613 6.688 6.432 6.500 4,727,265 -0.08(-1.26%)
Apr 19, 2021 6.598 6.741 6.545 6.583 4,087,853 +0.05(+0.69%)
Apr 16, 2021 6.523 6.658 6.463 6.538 3,946,078 -0.01(-0.11%)
Apr 15, 2021 6.500 6.583 6.402 6.545 3,836,954 +0.05(+0.69%)
Apr 14, 2021 6.538 6.718 6.493 6.500 6,757,062 -0.01(-0.12%)
Apr 13, 2021 6.260 6.568 6.260 6.508 7,041,939 +0.26(+4.21%)
Apr 12, 2021 6.455 6.500 6.207 6.245 9,731,723 -0.17(-2.58%)
Apr 09, 2021 6.680 6.688 6.372 6.410 6,763,680 -0.29(-4.37%)
Apr 08, 2021 6.688 6.710 6.605 6.703 3,359,717 -0.02(-0.34%)
Apr 07, 2021 6.710 6.763 6.665 6.726 4,366,854 +0.03(+0.45%)
Apr 06, 2021 6.786 6.891 6.692 6.695 4,832,302 -0.07(-1.00%)
Apr 05, 2021 6.883 6.898 6.673 6.763 3,299,478 -0.09(-1.32%)
Apr 01, 2021 6.823 6.913 6.688 6.853 3,427,085 +0.07(+1.00%)
Mar 31, 2021 6.635 6.861 6.598 6.786 4,022,213 +0.16(+2.38%)
Mar 30, 2021 6.680 6.726 6.560 6.628 4,242,414 -0.11(-1.56%)
Mar 29, 2021 6.891 6.983 6.680 6.733 4,644,904 -0.20(-2.82%)
Mar 26, 2021 6.733 6.943 6.680 6.928 5,373,709 +0.26(+3.95%)
Mar 25, 2021 6.380 6.710 6.297 6.665 7,063,409 +0.18(+2.78%)
Mar 24, 2021 6.568 6.658 6.440 6.485 5,388,096 +0.06(+0.94%)
Mar 23, 2021 6.538 6.617 6.361 6.425 5,203,892 -0.23(-3.39%)
Mar 22, 2021 6.718 6.718 6.598 6.650 3,352,245 -0.02(-0.34%)
Mar 19, 2021 6.425 6.759 6.410 6.673 8,961,018 +0.26(+4.10%)
Mar 18, 2021 6.628 6.658 6.395 6.410 6,466,495 -0.31(-4.59%)
Mar 17, 2021 6.590 6.748 6.515 6.718 4,660,904 +0.13(+1.94%)
Mar 16, 2021 6.673 6.680 6.508 6.590 7,367,068 -0.14(-2.01%)
Mar 15, 2021 6.816 6.838 6.620 6.726 7,034,469 -0.05(-0.78%)
Mar 12, 2021 6.801 6.936 6.594 6.778 13,915,141 -0.32(-4.45%)
Mar 11, 2021 7.214 7.259 7.086 7.094 4,455,870 -0.11(-1.46%)
Mar 10, 2021 6.741 7.199 6.741 7.199 11,856,943 +0.48(+7.16%)
Mar 09, 2021 6.973 6.996 6.710 6.718 8,075,799 -0.26(-3.66%)
Mar 08, 2021 7.169 7.214 6.801 6.973 6,427,930 -0.14(-1.90%)
Mar 05, 2021 7.244 7.278 6.771 7.109 8,061,296 -0.04(-0.53%)
Mar 04, 2021 7.026 7.221 6.868 7.146 11,582,525 +0.18(+2.59%)
Mar 03, 2021 6.958 7.034 6.861 6.966 6,405,815 +0.05(+0.76%)
Mar 02, 2021 6.973 7.064 6.808 6.913 7,754,999 -0.07(-0.97%)
Mar 01, 2021 6.726 7.026 6.658 6.981 7,428,837 +0.35(+5.33%)
Feb 26, 2021 6.763 6.868 6.447 6.628 11,549,463 -0.19(-2.76%)
Feb 25, 2021 6.868 7.101 6.748 6.816 12,143,688 -0.02(-0.22%)
Feb 24, 2021 6.335 6.861 6.282 6.831 14,310,496 +0.59(+9.39%)
Feb 23, 2021 5.967 6.275 5.719 6.245 10,526,681 +0.21(+3.49%)
Feb 22, 2021 6.087 6.199 5.959 6.034 9,247,877 +0.00(+0.00%)
Feb 19, 2021 6.147 6.166 5.952 6.034 10,103,335 +0.01(+0.12%)
Feb 18, 2021 6.192 6.380 5.689 6.027 26,854,314 -0.85(-12.35%)
Feb 17, 2021 6.966 7.034 6.756 6.876 5,101,644 -0.02(-0.22%)
Feb 16, 2021 6.906 7.154 6.823 6.891 6,630,635 +0.08(+1.21%)
Feb 12, 2021 6.470 6.838 6.455 6.808 6,775,523 +0.25(+3.78%)
Feb 11, 2021 6.485 6.726 6.395 6.560 8,600,260 +0.10(+1.51%)
Feb 10, 2021 6.297 6.470 6.177 6.463 9,823,880 +0.19(+2.99%)
Feb 09, 2021 6.222 6.327 6.087 6.275 7,325,358 +0.08(+1.21%)
Feb 08, 2021 6.087 6.245 6.049 6.199 7,312,921 +0.16(+2.61%)
Feb 05, 2021 6.019 6.094 5.936 6.042 6,347,154 +0.09(+1.52%)
Feb 04, 2021 6.087 6.109 5.869 5.952 5,922,201 -0.14(-2.22%)
Feb 03, 2021 5.839 6.117 5.816 6.087 8,656,338 +0.29(+5.06%)
Feb 02, 2021 5.839 5.891 5.711 5.794 11,332,559 +0.01(+0.23%)
Feb 01, 2021 6.019 6.055 5.672 5.780 10,337,863 -0.07(-1.23%)
Jan 29, 2021 5.939 6.098 5.766 5.852 11,840,855 -0.09(-1.58%)
Jan 28, 2021 6.040 6.163 5.896 5.946 9,037,630 +0.01(+0.24%)
Jan 27, 2021 5.997 6.105 5.889 5.932 10,202,008 -0.22(-3.64%)
Jan 26, 2021 6.163 6.308 6.011 6.156 6,867,546 +0.04(+0.71%)
Jan 25, 2021 5.932 6.250 5.831 6.113 7,819,568 +0.24(+4.06%)
Jan 22, 2021 5.809 5.889 5.700 5.874 9,031,259 +0.02(+0.37%)
Jan 21, 2021 5.954 6.120 5.751 5.852 10,020,201 -0.01(-0.12%)
Jan 20, 2021 6.286 6.308 5.838 5.860 9,604,576 -0.36(-5.81%)
Jan 19, 2021 6.192 6.337 6.084 6.221 6,446,449 +0.08(+1.29%)
Jan 15, 2021 6.120 6.185 5.982 6.141 5,678,567 -0.02(-0.35%)
Jan 14, 2021 6.098 6.264 6.062 6.163 7,768,827 +0.13(+2.16%)
Jan 13, 2021 6.149 6.170 5.990 6.033 10,212,956 -0.09(-1.42%)
Jan 12, 2021 5.946 6.358 5.910 6.120 9,930,260 +0.27(+4.57%)
Jan 11, 2021 5.780 5.968 5.679 5.852 8,823,799 +0.01(+0.25%)
Jan 08, 2021 6.163 6.170 5.787 5.838 5,884,927 -0.25(-4.15%)
Jan 07, 2021 6.091 6.163 6.004 6.091 5,512,099 +0.02(+0.36%)
Jan 06, 2021 6.055 6.113 5.831 6.069 7,044,576 +0.09(+1.57%)
Jan 05, 2021 5.563 6.127 5.549 5.975 10,243,918 +0.46(+8.39%)
Jan 04, 2021 5.686 5.730 5.470 5.513 6,412,561 -0.06(-1.04%)
Dec 31, 2020 5.571 5.571 5.571 5,600,062 +0.01(+0.26%)
Dec 30, 2020 5.585 5.773 5.549 5.556 5,600,062 +0.01(+0.13%)
Dec 29, 2020 5.563 5.621 5.412 5.549 5,670,996 -0.01(-0.13%)
Dec 28, 2020 6.127 6.127 5.549 5.556 6,860,153 -0.50(-8.23%)
Dec 24, 2020 6.141 6.243 5.997 6.055 1,603,407 -0.04(-0.71%)
Dec 23, 2020 6.127 6.228 6.076 6.098 6,814,251 +0.02(+0.36%)
Dec 22, 2020 5.982 6.214 5.968 6.076 6,606,192 +0.12(+2.06%)
Dec 21, 2020 5.838 6.011 5.759 5.954 5,341,767 -0.03(-0.48%)
Dec 18, 2020 5.903 6.102 5.842 5.982 21,677,348 +0.11(+1.85%)
Dec 17, 2020 5.824 5.889 5.701 5.874 5,428,553 +0.12(+2.14%)
Dec 16, 2020 5.874 5.874 5.715 5.751 5,262,755 -0.19(-3.16%)
Dec 15, 2020 5.744 5.968 5.701 5.939 4,471,519 +0.24(+4.18%)
Dec 14, 2020 6.141 6.206 5.672 5.701 10,758,043 -0.38(-6.29%)
Dec 11, 2020 6.048 6.192 5.990 6.084 8,180,491 -0.01(-0.12%)
Dec 10, 2020 5.693 6.091 5.643 6.091 9,533,754 +0.40(+6.98%)
Dec 09, 2020 5.730 5.975 5.556 5.693 7,249,611 +0.04(+0.64%)
Dec 08, 2020 5.412 5.751 5.412 5.657 6,287,325 +0.24(+4.40%)
Dec 07, 2020 5.426 5.585 5.296 5.419 5,164,207 -0.04(-0.79%)
Dec 04, 2020 5.311 5.509 5.285 5.462 6,676,181 +0.21(+3.99%)
Dec 03, 2020 5.115 5.274 4.993 5.253 9,124,854 +0.22(+4.30%)
Dec 02, 2020 4.848 5.217 4.812 5.036 7,132,316 +0.19(+3.87%)
Dec 01, 2020 4.993 5.050 4.740 4.848 5,840,361 -0.02(-0.45%)
Nov 30, 2020 5.058 5.159 4.826 4.870 8,554,107 -0.17(-3.30%)
Nov 27, 2020 5.137 5.224 5.029 5.036 2,688,631 -0.09(-1.69%)
Nov 25, 2020 5.130 5.206 5.032 5.123 3,612,061 -0.03(-0.56%)
Nov 24, 2020 5.000 5.376 4.993 5.152 7,402,379 +0.23(+4.70%)
Nov 23, 2020 4.660 4.942 4.602 4.920 5,228,580 +0.30(+6.41%)
Nov 20, 2020 4.711 4.776 4.588 4.624 4,126,230 -0.07(-1.54%)
Nov 19, 2020 4.660 4.718 4.516 4.696 5,002,254 +0.03(+0.62%)
Nov 18, 2020 4.805 4.949 4.631 4.668 7,103,045 -0.12(-2.56%)
Nov 17, 2020 4.523 4.798 4.501 4.790 4,956,779 +0.20(+4.25%)
Nov 16, 2020 4.682 4.733 4.566 4.595 4,788,836 -0.01(-0.31%)
Nov 13, 2020 4.545 4.660 4.493 4.610 3,614,552 +0.09(+1.92%)
Nov 12, 2020 4.588 4.689 4.480 4.523 4,165,468 -0.12(-2.64%)
Nov 11, 2020 4.610 4.711 4.566 4.646 5,837,823 +0.07(+1.58%)
Nov 10, 2020 4.523 4.617 4.422 4.574 6,285,921 +0.12(+2.76%)
Nov 09, 2020 4.227 4.537 4.162 4.451 8,914,229 +0.47(+11.80%)
Nov 06, 2020 4.191 4.234 3.967 3.981 3,989,903 -0.20(-4.84%)
Nov 05, 2020 4.046 4.234 4.039 4.183 3,751,771 +0.12(+2.84%)
Nov 04, 2020 4.111 4.205 3.988 4.068 6,117,665 +0.06(+1.44%)
Nov 03, 2020 4.140 4.140 3.981 4.010 9,087,112 -0.04(-0.89%)
Nov 02, 2020 4.140 4.169 3.996 4.046 6,202,251 -0.09(-2.27%)
Oct 30, 2020 4.277 4.321 4.003 4.140 6,671,199 -0.19(-4.34%)
Oct 29, 2020 4.422 4.422 4.127 4.328 6,416,163 -0.06(-1.32%)
Oct 28, 2020 4.277 4.422 4.118 4.386 7,438,546 +0.01(+0.30%)
Oct 27, 2020 4.469 4.476 4.318 4.373 9,317,712 -0.08(-1.85%)
Oct 26, 2020 4.565 4.565 4.366 4.455 5,539,656 -0.10(-2.11%)
Oct 23, 2020 4.524 4.562 4.452 4.551 5,202,218 +0.04(+0.91%)
Oct 22, 2020 4.386 4.572 4.373 4.510 6,401,182 +0.16(+3.63%)
Oct 21, 2020 4.579 4.579 4.352 4.352 4,370,871 -0.12(-2.62%)
Oct 20, 2020 4.551 4.600 4.462 4.469 6,057,180 -0.05(-1.07%)
Oct 19, 2020 4.469 4.565 4.359 4.517 5,601,870 +0.09(+2.02%)
Oct 16, 2020 4.462 4.524 4.366 4.428 3,814,068 +0.01(+0.16%)
Oct 15, 2020 4.366 4.428 4.215 4.421 4,446,515 +0.05(+1.10%)
Oct 14, 2020 4.290 4.490 4.283 4.373 5,820,163 +0.08(+1.92%)
Oct 13, 2020 4.221 4.393 4.194 4.290 6,837,322 +0.11(+2.63%)
Oct 12, 2020 4.125 4.191 4.091 4.180 4,088,028 +0.10(+2.53%)
Oct 09, 2020 4.166 4.242 4.056 4.077 3,765,343 -0.01(-0.34%)
Oct 08, 2020 3.974 4.145 3.936 4.091 6,286,961 +0.16(+4.02%)
Oct 07, 2020 3.843 3.988 3.802 3.933 6,722,041 +0.13(+3.44%)
Oct 06, 2020 3.919 3.984 3.781 3.802 6,038,695 -0.06(-1.60%)
Oct 05, 2020 3.726 3.885 3.720 3.864 4,329,651 +0.20(+5.44%)
Oct 02, 2020 3.500 3.699 3.500 3.665 5,181,855 +0.10(+2.70%)
Oct 01, 2020 3.699 3.720 3.527 3.568 7,222,652 -0.12(-3.35%)
Sep 30, 2020 3.768 3.850 3.671 3.692 5,178,872 -0.09(-2.36%)
Sep 29, 2020 3.795 3.836 3.706 3.781 4,793,086 +0.00(+0.00%)
Sep 28, 2020 3.720 3.816 3.644 3.781 5,558,067 +0.11(+3.00%)
Sep 25, 2020 3.575 3.733 3.561 3.671 6,911,662 +0.01(+0.19%)
Sep 24, 2020 3.589 3.733 3.520 3.665 5,788,091 +0.09(+2.50%)
Sep 23, 2020 3.665 3.726 3.575 3.575 5,991,366 -0.05(-1.33%)
Sep 22, 2020 3.692 3.788 3.603 3.623 7,718,348 -0.06(-1.50%)
Sep 21, 2020 3.623 3.706 3.582 3.678 3,965,420 -0.03(-0.93%)
Sep 18, 2020 3.726 3.785 3.661 3.713 9,037,813 +0.00(+0.00%)
Sep 17, 2020 3.644 3.747 3.589 3.713 9,284,209 +0.03(+0.93%)
Sep 16, 2020 3.610 3.788 3.527 3.678 10,479,294 +0.09(+2.49%)
Sep 15, 2020 3.836 3.885 3.575 3.589 24,933,112 -0.35(-8.90%)
Sep 14, 2020 3.857 4.139 3.775 3.940 12,975,544 +0.14(+3.62%)
Sep 11, 2020 3.781 3.854 3.768 3.802 6,992,531 +0.01(+0.18%)
Sep 10, 2020 3.953 3.953 3.751 3.795 5,980,030 -0.14(-3.66%)
Sep 09, 2020 4.070 4.077 3.933 3.940 8,321,661 -0.09(-2.22%)
Sep 08, 2020 4.084 4.105 3.940 4.029 6,767,839 -0.10(-2.33%)
Sep 04, 2020 4.228 4.249 4.022 4.125 6,848,828 -0.07(-1.64%)
Sep 03, 2020 4.256 4.338 4.160 4.194 4,677,444 -0.10(-2.40%)
Sep 02, 2020 4.428 4.435 4.290 4.297 7,197,537 -0.12(-2.80%)
Sep 01, 2020 4.593 4.627 4.297 4.421 8,022,383 -0.23(-5.02%)
Aug 31, 2020 4.675 4.675 4.452 4.655 9,322,538 -0.01(-0.15%)
Aug 28, 2020 4.799 4.847 4.617 4.661 8,746,918 -0.14(-3.00%)
Aug 27, 2020 4.771 4.868 4.761 4.806 7,684,532 +0.03(+0.58%)
Aug 26, 2020 4.998 4.998 4.765 4.778 5,515,947 -0.23(-4.53%)
Aug 25, 2020 5.046 5.095 4.902 5.005 4,230,318 +0.00(+0.00%)
Aug 24, 2020 5.019 5.129 4.964 5.005 6,014,878 +0.03(+0.69%)
Aug 21, 2020 4.978 5.012 4.902 4.971 4,479,053 +0.01(+0.14%)
Aug 20, 2020 4.978 5.067 4.923 4.964 6,414,387 -0.06(-1.23%)
Aug 19, 2020 5.005 5.095 4.923 5.026 4,914,146 +0.06(+1.11%)
Aug 18, 2020 5.053 5.191 4.936 4.971 5,838,875 -0.16(-3.08%)
Aug 17, 2020 5.026 5.150 4.943 5.129 3,939,238 +0.10(+2.05%)
Aug 14, 2020 4.813 5.122 4.744 5.026 7,536,795 +0.20(+4.13%)
Aug 13, 2020 4.909 4.930 4.754 4.826 4,581,572 -0.07(-1.40%)
Aug 12, 2020 4.916 4.943 4.799 4.895 6,272,205 +0.08(+1.71%)
Aug 11, 2020 5.129 5.225 4.778 4.813 8,443,128 -0.25(-4.89%)
Aug 10, 2020 4.813 5.115 4.767 5.060 6,908,462 +0.29(+6.05%)
Aug 07, 2020 4.675 4.799 4.586 4.771 4,967,466 +0.06(+1.17%)
Aug 06, 2020 4.716 4.840 4.407 4.716 10,890,653 -0.01(-0.15%)
Aug 05, 2020 4.510 4.723 4.510 4.723 9,627,947 +0.25(+5.53%)
Aug 04, 2020 4.125 4.476 4.105 4.476 13,429,386 +0.39(+9.41%)
Aug 03, 2020 3.912 4.125 3.912 4.091 9,215,309 +0.19(+4.94%)
Jul 31, 2020 3.933 3.974 3.805 3.898 8,280,904 -0.11(-2.74%)
Jul 30, 2020 3.781 4.050 3.775 4.008 11,105,633 +0.19(+4.86%)
Jul 29, 2020 3.781 3.885 3.630 3.823 10,340,332 +0.02(+0.51%)
Jul 28, 2020 3.803 3.875 3.764 3.803 7,667,639 +0.04(+1.04%)
Jul 27, 2020 3.973 3.973 3.751 3.764 9,916,420 -0.14(-3.67%)
Jul 24, 2020 3.940 3.956 3.875 3.908 4,731,961 +0.01(+0.17%)
Jul 23, 2020 3.875 3.947 3.856 3.901 5,066,435 +0.02(+0.50%)
Jul 22, 2020 3.979 3.979 3.829 3.882 5,808,727 -0.11(-2.77%)
Jul 21, 2020 3.921 4.018 3.895 3.992 5,471,563 +0.12(+3.20%)
Jul 20, 2020 3.875 3.927 3.843 3.869 7,428,265 +0.03(+0.68%)
Jul 17, 2020 3.862 3.914 3.777 3.843 6,001,935 +0.03(+0.68%)
Jul 16, 2020 3.888 3.921 3.738 3.816 8,230,194 +0.07(+1.74%)
Jul 15, 2020 3.556 3.771 3.504 3.751 4,776,349 +0.29(+8.27%)
Jul 14, 2020 3.439 3.509 3.372 3.465 5,163,070 +0.02(+0.57%)
Jul 13, 2020 3.497 3.595 3.403 3.445 7,114,385 -0.05(-1.31%)
Jul 10, 2020 3.549 3.628 3.429 3.491 6,348,333 -0.07(-2.01%)
Jul 09, 2020 3.725 3.790 3.523 3.562 7,906,020 -0.20(-5.20%)
Jul 08, 2020 3.745 3.790 3.680 3.758 6,044,468 -0.01(-0.17%)
Jul 07, 2020 3.517 3.895 3.491 3.764 11,369,491 +0.20(+5.47%)
Jul 06, 2020 3.660 3.706 3.491 3.569 11,029,267 +0.02(+0.55%)
Jul 02, 2020 3.452 3.595 3.406 3.549 6,155,019 +0.17(+5.01%)
Jul 01, 2020 3.321 3.452 3.286 3.380 5,034,823 +0.06(+1.76%)
Jun 30, 2020 3.243 3.321 3.107 3.321 5,922,704 +0.06(+1.80%)
Jun 29, 2020 3.321 3.354 3.256 3.263 4,548,511 -0.04(-1.18%)
Jun 26, 2020 3.478 3.481 3.165 3.302 13,265,859 -0.21(-6.11%)
Jun 25, 2020 3.484 3.621 3.413 3.517 6,185,997 -0.01(-0.18%)
Jun 24, 2020 3.673 3.680 3.406 3.523 8,803,114 -0.20(-5.42%)
Jun 23, 2020 3.771 3.836 3.673 3.725 9,043,813 +0.01(+0.18%)
Jun 22, 2020 3.803 3.888 3.680 3.719 10,571,049 -0.16(-4.03%)
Jun 19, 2020 3.882 3.908 3.742 3.875 15,827,916 +0.02(+0.51%)
Jun 18, 2020 3.758 3.947 3.758 3.856 7,561,166 +0.07(+1.89%)
Jun 17, 2020 3.849 3.937 3.738 3.784 7,687,906 -0.09(-2.35%)
Jun 16, 2020 4.168 4.194 3.719 3.875 14,289,893 -0.11(-2.78%)
Jun 15, 2020 3.282 4.194 3.243 3.986 20,408,468 +0.55(+15.91%)
Jun 12, 2020 3.530 3.536 3.317 3.439 6,675,538 +0.08(+2.52%)
Jun 11, 2020 3.295 3.491 3.230 3.354 10,085,953 -0.27(-7.37%)
Jun 10, 2020 3.745 3.758 3.562 3.621 8,387,285 -0.17(-4.47%)
Jun 09, 2020 3.784 3.869 3.673 3.790 9,689,801 -0.08(-2.18%)
Jun 08, 2020 3.843 3.979 3.751 3.875 12,003,922 +0.20(+5.31%)
Jun 05, 2020 3.602 3.719 3.504 3.680 9,145,009 +0.21(+6.00%)
Jun 04, 2020 3.361 3.530 3.289 3.471 8,144,029 +0.08(+2.50%)
Jun 03, 2020 3.348 3.393 3.269 3.387 6,230,508 +0.12(+3.59%)
Jun 02, 2020 3.100 3.282 3.074 3.269 9,562,703 +0.20(+6.36%)
Jun 01, 2020 3.087 3.217 3.048 3.074 9,425,963 -0.04(-1.26%)
May 29, 2020 2.898 3.142 2.885 3.113 13,884,340 +0.17(+5.75%)
May 28, 2020 3.067 3.165 2.911 2.944 8,248,876 -0.07(-2.38%)
May 27, 2020 2.983 3.071 2.905 3.015 6,641,227 +0.07(+2.43%)
May 26, 2020 2.905 2.983 2.827 2.944 7,242,219 +0.14(+5.12%)
May 22, 2020 2.768 2.817 2.677 2.800 5,647,705 +0.00(+0.00%)
May 21, 2020 2.853 2.950 2.696 2.800 9,535,484 -0.05(-1.83%)
May 20, 2020 2.664 2.879 2.657 2.853 22,221,366 +0.23(+8.69%)
May 19, 2020 2.631 2.683 2.520 2.625 11,410,007 +0.03(+1.00%)
May 18, 2020 2.468 2.729 2.462 2.599 13,537,891 +0.25(+10.53%)
May 15, 2020 2.338 2.390 2.266 2.351 6,699,491 +0.03(+1.12%)
May 14, 2020 2.410 2.475 2.197 2.325 13,800,983 -0.10(-4.03%)
May 13, 2020 2.625 2.690 2.384 2.423 11,813,570 -0.26(-9.71%)
May 12, 2020 2.761 2.774 2.677 2.683 6,582,870 -0.01(-0.24%)
May 11, 2020 2.670 2.748 2.618 2.690 5,284,601 -0.03(-1.20%)
May 08, 2020 2.644 2.742 2.527 2.722 9,769,938 +0.12(+4.76%)
May 07, 2020 2.735 2.742 2.592 2.599 14,461,167 -0.07(-2.68%)
May 06, 2020 2.729 2.827 2.579 2.670 15,855,948 -0.29(-9.89%)
May 05, 2020 3.159 3.224 2.937 2.963 18,061,802 -0.10(-3.40%)
May 04, 2020 3.028 3.302 2.957 3.067 14,151,555 -0.03(-1.05%)
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.