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

Kelt Exploration Ltd (TSX: KEL )

6.400 +0.030 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 30, 2019 2.820 2.820 2.820 0 +0.00(+0.00%)
Aug 29, 2019 2.790 2.850 2.760 2.820 752,613 +0.06(+2.17%)
Aug 28, 2019 2.530 2.770 2.510 2.760 992,106 +0.26(+10.40%)
Aug 27, 2019 2.540 2.560 2.470 2.500 756,027 -0.01(-0.40%)
Aug 26, 2019 2.590 2.590 2.450 2.510 1,040,465 -0.06(-2.33%)
Aug 23, 2019 2.680 2.690 2.530 2.570 1,056,241 -0.14(-5.17%)
Aug 22, 2019 2.860 2.880 2.710 2.710 736,845 -0.14(-4.91%)
Aug 21, 2019 2.940 2.990 2.820 2.850 966,866 -0.07(-2.40%)
Aug 20, 2019 2.970 3.010 2.840 2.920 669,825 -0.08(-2.67%)
Aug 19, 2019 2.930 3.010 2.860 3.000 955,829 +0.16(+5.63%)
Aug 16, 2019 2.700 2.850 2.690 2.840 889,147 +0.14(+5.19%)
Aug 15, 2019 2.780 2.800 2.590 2.700 2,519,458 -0.08(-2.88%)
Aug 14, 2019 3.070 3.090 2.760 2.780 1,618,674 -0.38(-12.03%)
Aug 13, 2019 3.100 3.190 3.060 3.160 567,447 +0.07(+2.27%)
Aug 12, 2019 3.250 3.270 3.060 3.090 1,014,520 -0.15(-4.63%)
Aug 09, 2019 3.230 3.270 3.150 3.240 1,630,980 +0.07(+2.21%)
Aug 08, 2019 3.340 3.410 3.130 3.170 2,440,596 -0.15(-4.52%)
Aug 07, 2019 3.350 3.440 3.190 3.320 1,586,358 -0.21(-5.95%)
Aug 06, 2019 3.670 3.710 3.440 3.530 841,414 -0.23(-6.12%)
Aug 02, 2019 3.760 3.760 3.760 0 -0.10(-2.59%)
Aug 01, 2019 4.070 4.150 3.760 3.860 882,769 -0.32(-7.66%)
Jul 31, 2019 3.950 4.180 3.950 4.180 1,156,575 +0.25(+6.36%)
Jul 30, 2019 3.630 4.010 3.510 3.930 1,612,597 +0.29(+7.97%)
Jul 29, 2019 3.770 3.780 3.590 3.640 886,651 -0.13(-3.45%)
Jul 26, 2019 3.800 3.830 3.740 3.770 586,245 -0.04(-1.05%)
Jul 25, 2019 3.920 3.920 3.770 3.810 498,027 -0.09(-2.31%)
Jul 24, 2019 3.930 4.050 3.830 3.900 937,495 -0.03(-0.76%)
Jul 23, 2019 3.960 3.990 3.880 3.930 331,144 -0.03(-0.76%)
Jul 22, 2019 3.860 4.010 3.830 3.960 843,359 +0.10(+2.59%)
Jul 19, 2019 3.740 3.890 3.710 3.860 528,768 +0.09(+2.39%)
Jul 18, 2019 3.790 3.850 3.730 3.770 825,342 -0.04(-1.05%)
Jul 17, 2019 3.860 3.860 3.740 3.810 555,228 -0.04(-1.04%)
Jul 16, 2019 3.910 3.910 3.780 3.850 559,175 -0.08(-2.04%)
Jul 15, 2019 3.800 3.980 3.770 3.930 845,670 +0.14(+3.69%)
Jul 12, 2019 3.900 3.940 3.790 3.790 525,577 -0.10(-2.57%)
Jul 11, 2019 3.940 4.060 3.880 3.890 416,273 -0.02(-0.51%)
Jul 10, 2019 3.750 3.930 3.750 3.910 1,490,870 +0.23(+6.25%)
Jul 09, 2019 3.800 3.800 3.660 3.680 945,454 -0.13(-3.41%)
Jul 08, 2019 3.820 3.830 3.720 3.810 699,144 -0.03(-0.78%)
Jul 05, 2019 3.800 3.890 3.740 3.840 326,062 +0.03(+0.79%)
Jul 04, 2019 3.790 3.830 3.730 3.810 274,482 +0.01(+0.26%)
Jul 03, 2019 3.900 3.920 3.770 3.800 282,063 -0.04(-1.04%)
Jul 02, 2019 3.920 3.920 3.750 3.840 663,802 -0.06(-1.54%)
Jun 28, 2019 3.900 3.900 3.900 0 -0.07(-1.76%)
Jun 27, 2019 4.280 4.280 3.960 3.970 853,909 -0.31(-7.24%)
Jun 26, 2019 4.190 4.400 4.170 4.280 995,379 +0.15(+3.63%)
Jun 25, 2019 4.090 4.170 4.060 4.130 350,292 +0.04(+0.98%)
Jun 24, 2019 4.150 4.200 4.050 4.090 550,641 -0.05(-1.21%)
Jun 21, 2019 4.170 4.220 4.090 4.140 485,251 -0.01(-0.24%)
Jun 20, 2019 4.270 4.340 4.140 4.150 879,324 -0.01(-0.24%)
Jun 19, 2019 4.100 4.310 4.060 4.160 2,557,199 +0.08(+1.96%)
Jun 18, 2019 3.970 4.110 3.970 4.080 1,244,921 +0.16(+4.08%)
Jun 17, 2019 3.780 3.940 3.770 3.920 1,059,029 +0.13(+3.43%)
Jun 14, 2019 3.880 3.970 3.790 3.790 1,319,938 -0.07(-1.81%)
Jun 13, 2019 3.950 4.040 3.810 3.860 4,182,875 +0.03(+0.78%)
Jun 12, 2019 4.020 4.050 3.810 3.830 2,665,425 -0.25(-6.13%)
Jun 11, 2019 4.140 4.200 4.070 4.080 1,121,447 -0.01(-0.24%)
Jun 10, 2019 4.400 4.430 4.090 4.090 1,074,633 -0.29(-6.62%)
Jun 07, 2019 4.330 4.430 4.260 4.380 395,106 +0.03(+0.69%)
Jun 06, 2019 4.300 4.400 4.210 4.350 323,737 +0.04(+0.93%)
Jun 05, 2019 4.450 4.450 4.220 4.310 1,273,269 -0.16(-3.58%)
Jun 04, 2019 4.410 4.470 4.360 4.470 766,512 +0.11(+2.52%)
Jun 03, 2019 4.440 4.580 4.330 4.360 908,787 -0.03(-0.68%)
May 31, 2019 4.430 4.510 4.360 4.390 759,320 -0.11(-2.44%)
May 30, 2019 4.690 4.710 4.500 4.500 341,969 -0.19(-4.05%)
May 29, 2019 4.600 4.760 4.520 4.690 670,514 -0.03(-0.64%)
May 28, 2019 4.800 4.820 4.680 4.720 1,106,933 -0.07(-1.46%)
May 27, 2019 4.740 4.800 4.710 4.790 351,132 +0.06(+1.27%)
May 24, 2019 4.720 4.790 4.640 4.730 835,795 +0.07(+1.50%)
May 23, 2019 5.010 5.010 4.630 4.660 2,067,766 -0.45(-8.81%)
May 22, 2019 5.350 5.400 5.090 5.110 586,454 -0.28(-5.19%)
May 21, 2019 5.400 5.490 5.300 5.390 421,533 +0.00(+0.00%)
May 17, 2019 5.390 5.390 5.390 0 -0.13(-2.36%)
May 16, 2019 5.550 5.620 5.420 5.520 332,148 +0.02(+0.36%)
May 15, 2019 5.420 5.540 5.290 5.500 413,722 +0.01(+0.18%)
May 14, 2019 5.350 5.560 5.310 5.490 905,979 +0.19(+3.58%)
May 13, 2019 5.440 5.450 5.170 5.300 666,080 -0.11(-2.03%)
May 10, 2019 5.440 5.490 5.340 5.410 680,963 -0.04(-0.73%)
May 09, 2019 5.320 5.500 5.290 5.450 540,967 +0.07(+1.30%)
May 08, 2019 5.220 5.410 5.070 5.380 670,927 +0.16(+3.07%)
May 07, 2019 5.100 5.220 5.000 5.220 990,341 +0.05(+0.97%)
May 06, 2019 5.010 5.260 5.000 5.170 795,939 +0.06(+1.17%)
May 03, 2019 5.040 5.160 4.930 5.110 818,637 +0.12(+2.40%)
May 02, 2019 5.070 5.160 4.910 4.990 1,264,854 -0.21(-4.04%)
May 01, 2019 5.510 5.510 5.190 5.200 876,179 -0.34(-6.14%)
Apr 30, 2019 5.650 5.720 5.340 5.540 582,837 -0.05(-0.89%)
Apr 29, 2019 5.590 5.720 5.520 5.590 1,155,375 +0.00(+0.00%)
Apr 26, 2019 5.530 5.620 5.440 5.590 958,163 -0.02(-0.36%)
Apr 25, 2019 5.760 5.760 5.570 5.610 1,167,604 -0.18(-3.11%)
Apr 24, 2019 6.010 6.010 5.720 5.790 372,312 -0.18(-3.02%)
Apr 23, 2019 5.790 6.090 5.780 5.970 1,027,046 +0.16(+2.75%)
Apr 22, 2019 5.740 5.850 5.670 5.810 745,024 +0.18(+3.20%)
Apr 18, 2019 5.630 5.630 5.630 0 -0.06(-1.05%)
Apr 17, 2019 5.750 5.870 5.650 5.690 667,909 -0.02(-0.35%)
Apr 16, 2019 5.920 5.920 5.660 5.710 755,549 -0.21(-3.55%)
Apr 15, 2019 5.790 5.940 5.710 5.920 2,054,242 +0.13(+2.25%)
Apr 12, 2019 5.970 5.990 5.750 5.790 657,314 -0.03(-0.52%)
Apr 11, 2019 5.830 6.140 5.770 5.820 1,392,386 -0.06(-1.02%)
Apr 10, 2019 5.750 5.950 5.750 5.880 1,215,430 +0.17(+2.98%)
Apr 09, 2019 5.790 5.840 5.650 5.710 638,043 -0.09(-1.55%)
Apr 08, 2019 5.530 5.840 5.530 5.800 722,944 +0.32(+5.84%)
Apr 05, 2019 5.340 5.500 5.340 5.480 647,701 +0.20(+3.79%)
Apr 04, 2019 5.320 5.360 5.240 5.280 607,412 -0.04(-0.75%)
Apr 03, 2019 5.430 5.490 5.280 5.320 475,047 -0.15(-2.74%)
Apr 02, 2019 5.430 5.520 5.340 5.470 963,209 +0.05(+0.92%)
Apr 01, 2019 5.590 5.650 5.400 5.420 738,223 -0.09(-1.63%)
Mar 29, 2019 5.580 5.610 5.450 5.510 565,722 +0.06(+1.10%)
Mar 28, 2019 5.500 5.590 5.410 5.450 1,061,822 -0.16(-2.85%)
Mar 27, 2019 5.770 5.850 5.590 5.610 343,478 -0.17(-2.94%)
Mar 26, 2019 5.890 5.980 5.760 5.780 851,229 +0.06(+1.05%)
Mar 25, 2019 5.750 5.770 5.650 5.720 415,988 -0.07(-1.21%)
Mar 22, 2019 5.910 5.930 5.640 5.790 1,300,453 -0.24(-3.98%)
Mar 21, 2019 5.810 6.090 5.810 6.030 1,516,354 +0.19(+3.25%)
Mar 20, 2019 5.500 5.850 5.470 5.840 777,977 +0.31(+5.61%)
Mar 19, 2019 5.490 5.710 5.480 5.530 1,520,697 +0.05(+0.91%)
Mar 18, 2019 5.300 5.490 5.250 5.480 566,400 +0.21(+3.98%)
Mar 15, 2019 5.320 5.420 5.220 5.270 509,114 -0.05(-0.94%)
Mar 14, 2019 5.340 5.410 5.240 5.320 464,600 -0.02(-0.37%)
Mar 13, 2019 5.300 5.390 5.280 5.340 651,640 +0.11(+2.10%)
Mar 12, 2019 5.210 5.270 5.140 5.230 466,743 +0.07(+1.36%)
Mar 11, 2019 5.130 5.260 5.020 5.160 616,558 +0.01(+0.19%)
Mar 08, 2019 5.150 5.200 5.030 5.150 523,235 -0.17(-3.20%)
Mar 07, 2019 5.200 5.320 5.020 5.320 983,292 +0.12(+2.31%)
Mar 06, 2019 5.110 5.230 4.960 5.200 980,428 +0.05(+0.97%)
Mar 05, 2019 5.240 5.240 5.130 5.150 587,359 -0.03(-0.58%)
Mar 04, 2019 5.450 5.450 5.030 5.180 1,226,992 -0.23(-4.25%)
Mar 01, 2019 5.350 5.490 5.280 5.410 1,020,412 +0.16(+3.05%)
Feb 28, 2019 5.450 5.450 5.220 5.250 1,323,642 -0.19(-3.49%)
Feb 27, 2019 5.500 5.580 5.420 5.440 725,458 -0.03(-0.55%)
Feb 26, 2019 5.470 5.520 5.320 5.470 1,109,971 +0.01(+0.18%)
Feb 25, 2019 5.320 5.540 5.250 5.460 1,371,185 +0.14(+2.63%)
Feb 22, 2019 5.190 5.400 5.160 5.320 2,095,041 +0.20(+3.91%)
Feb 21, 2019 4.900 5.220 4.850 5.120 2,448,811 +0.26(+5.35%)
Feb 20, 2019 4.700 4.880 4.650 4.860 1,567,845 +0.14(+2.97%)
Feb 19, 2019 4.880 4.880 4.660 4.720 764,452 -0.17(-3.48%)
Feb 15, 2019 4.890 4.890 4.890 0 +0.14(+2.95%)
Feb 14, 2019 4.690 4.810 4.630 4.750 920,828 +0.05(+1.06%)
Feb 13, 2019 4.450 4.710 4.430 4.700 1,570,876 +0.24(+5.38%)
Feb 12, 2019 4.310 4.490 4.310 4.460 1,384,719 +0.22(+5.19%)
Feb 11, 2019 4.160 4.260 4.090 4.240 593,404 +0.05(+1.19%)
Feb 08, 2019 4.280 4.300 4.160 4.190 1,261,345 -0.06(-1.41%)
Feb 07, 2019 4.450 4.460 4.150 4.250 886,816 -0.21(-4.71%)
Feb 06, 2019 4.320 4.470 4.230 4.460 944,499 +0.12(+2.76%)
Feb 05, 2019 4.390 4.480 4.330 4.340 440,241 -0.06(-1.36%)
Feb 04, 2019 4.490 4.490 4.340 4.400 819,522 -0.11(-2.44%)
Feb 01, 2019 4.510 4.550 4.410 4.510 398,703 +0.00(+0.00%)
Jan 31, 2019 4.650 4.660 4.450 4.510 1,811,962 -0.14(-3.01%)
Jan 30, 2019 4.640 4.740 4.520 4.650 1,663,011 +0.06(+1.31%)
Jan 29, 2019 4.660 4.770 4.540 4.590 1,240,013 -0.03(-0.65%)
Jan 28, 2019 4.510 4.630 4.440 4.620 603,414 +0.00(+0.00%)
Jan 25, 2019 4.750 4.790 4.600 4.620 1,449,604 -0.12(-2.53%)
Jan 24, 2019 4.630 4.800 4.540 4.740 1,150,959 +0.11(+2.38%)
Jan 23, 2019 4.680 4.710 4.530 4.630 794,262 +0.00(+0.00%)
Jan 22, 2019 4.740 4.750 4.580 4.630 916,342 -0.19(-3.94%)
Jan 21, 2019 4.900 4.940 4.790 4.820 206,573 -0.06(-1.23%)
Jan 18, 2019 4.880 4.970 4.830 4.880 719,683 +0.01(+0.21%)
Jan 17, 2019 4.920 4.930 4.730 4.870 881,047 -0.09(-1.81%)
Jan 16, 2019 4.920 4.970 4.770 4.960 820,377 +0.07(+1.43%)
Jan 15, 2019 4.870 4.970 4.850 4.890 992,725 +0.07(+1.45%)
Jan 14, 2019 4.930 5.000 4.790 4.820 667,303 -0.14(-2.82%)
Jan 11, 2019 5.000 5.060 4.900 4.960 1,272,454 -0.11(-2.17%)
Jan 10, 2019 5.010 5.150 4.950 5.070 1,550,564 -0.01(-0.20%)
Jan 09, 2019 4.870 5.150 4.860 5.080 3,050,946 +0.32(+6.72%)
Jan 08, 2019 5.030 5.050 4.700 4.760 1,424,871 -0.17(-3.45%)
Jan 07, 2019 4.970 5.070 4.820 4.930 1,662,494 +0.01(+0.20%)
Jan 04, 2019 4.750 5.010 4.670 4.920 3,470,317 +0.30(+6.49%)
Jan 03, 2019 4.700 4.790 4.570 4.620 1,317,772 -0.06(-1.28%)
Jan 02, 2019 4.520 4.870 4.440 4.680 1,072,554 +0.04(+0.86%)
Dec 31, 2018 4.640 4.640 4.640 0 +0.00(+0.00%)
Dec 28, 2018 4.390 4.740 4.390 4.640 1,433,937 +0.24(+5.45%)
Dec 27, 2018 4.120 4.400 4.120 4.400 730,681 +0.36(+8.91%)
Dec 24, 2018 4.040 4.040 4.040 0 -0.15(-3.58%)
Dec 21, 2018 4.360 4.400 4.150 4.190 1,324,669 -0.20(-4.56%)
Dec 20, 2018 4.410 4.600 4.290 4.390 1,432,258 -0.04(-0.90%)
Dec 19, 2018 4.350 4.480 4.290 4.430 4,281,598 +0.14(+3.26%)
Dec 18, 2018 4.450 4.450 4.260 4.290 1,454,677 -0.13(-2.94%)
Dec 17, 2018 4.520 4.570 4.380 4.420 1,189,863 -0.09(-2.00%)
Dec 14, 2018 4.510 4.730 4.470 4.510 2,256,954 -0.16(-3.43%)
Dec 13, 2018 4.450 4.730 4.270 4.670 1,984,744 +0.25(+5.66%)
Dec 12, 2018 4.250 4.610 4.190 4.420 1,525,076 +0.30(+7.28%)
Dec 11, 2018 4.130 4.190 3.980 4.120 1,961,305 +0.08(+1.98%)
Dec 10, 2018 4.180 4.270 3.970 4.040 1,064,120 -0.17(-4.04%)
Dec 07, 2018 4.300 4.410 4.160 4.210 910,895 +0.06(+1.45%)
Dec 06, 2018 4.120 4.190 4.040 4.150 837,760 -0.11(-2.58%)
Dec 05, 2018 4.280 4.350 4.170 4.260 808,121 +0.00(+0.00%)
Dec 04, 2018 4.610 4.690 4.240 4.260 1,031,000 -0.32(-6.99%)
Dec 03, 2018 4.720 4.880 4.490 4.580 1,604,643 +0.20(+4.57%)
Nov 30, 2018 4.470 4.490 4.180 4.380 1,744,247 -0.11(-2.45%)
Nov 29, 2018 4.300 4.540 4.290 4.490 996,898 +0.21(+4.91%)
Nov 28, 2018 4.430 4.500 4.240 4.280 1,746,486 -0.15(-3.39%)
Nov 27, 2018 4.550 4.620 4.400 4.430 957,167 -0.15(-3.28%)
Nov 26, 2018 4.660 4.780 4.530 4.580 1,779,367 -0.05(-1.08%)
Nov 23, 2018 4.850 4.850 4.490 4.630 1,208,783 -0.35(-7.03%)
Nov 22, 2018 5.000 5.040 4.900 4.980 508,111 -0.05(-0.99%)
Nov 21, 2018 4.860 5.110 4.800 5.030 921,859 +0.26(+5.45%)
Nov 20, 2018 4.840 4.900 4.700 4.770 860,599 -0.16(-3.25%)
Nov 19, 2018 4.820 4.940 4.680 4.930 1,059,516 +0.09(+1.86%)
Nov 16, 2018 4.910 4.920 4.660 4.840 1,035,329 -0.01(-0.21%)
Nov 15, 2018 4.750 4.950 4.700 4.850 652,658 +0.12(+2.54%)
Nov 14, 2018 4.820 4.970 4.550 4.730 2,077,925 -0.02(-0.42%)
Nov 13, 2018 5.000 5.090 4.690 4.750 2,041,240 -0.28(-5.57%)
Nov 12, 2018 5.290 5.350 5.020 5.030 2,592,198 -0.17(-3.27%)
Nov 09, 2018 5.560 5.560 4.870 5.200 4,906,542 -0.54(-9.41%)
Nov 08, 2018 5.960 5.960 5.710 5.740 791,828 -0.24(-4.01%)
Nov 07, 2018 6.110 6.150 5.950 5.980 423,332 -0.06(-0.99%)
Nov 06, 2018 6.230 6.300 5.980 6.040 469,593 -0.16(-2.58%)
Nov 05, 2018 6.030 6.270 6.030 6.200 552,208 +0.23(+3.85%)
Nov 02, 2018 6.210 6.310 5.860 5.970 613,779 -0.24(-3.86%)
Nov 01, 2018 6.090 6.270 6.050 6.210 467,237 +0.13(+2.14%)
Oct 31, 2018 5.870 6.130 5.870 6.080 920,770 +0.26(+4.47%)
Oct 30, 2018 5.760 5.880 5.690 5.820 766,815 -0.17(-2.84%)
Oct 29, 2018 6.290 6.360 5.910 5.990 739,524 -0.33(-5.22%)
Oct 26, 2018 6.190 6.430 6.090 6.320 856,409 +0.05(+0.80%)
Oct 25, 2018 6.160 6.450 6.050 6.270 1,440,520 +0.17(+2.79%)
Oct 24, 2018 6.560 6.760 5.940 6.100 1,962,458 -0.37(-5.72%)
Oct 23, 2018 6.600 6.600 6.220 6.470 944,464 -0.31(-4.57%)
Oct 22, 2018 6.820 6.860 6.700 6.780 500,304 -0.05(-0.73%)
Oct 19, 2018 6.890 7.030 6.810 6.830 622,579 -0.03(-0.44%)
Oct 18, 2018 6.910 6.950 6.800 6.860 491,716 -0.14(-2.00%)
Oct 17, 2018 7.120 7.160 6.950 7.000 433,893 -0.16(-2.23%)
Oct 16, 2018 7.070 7.200 7.030 7.160 430,196 +0.00(+0.00%)
Oct 15, 2018 7.290 7.340 7.140 7.160 602,858 -0.09(-1.24%)
Oct 12, 2018 7.260 7.310 7.090 7.250 523,147 +0.07(+0.97%)
Oct 11, 2018 7.120 7.300 7.100 7.180 1,047,297 -0.05(-0.69%)
Oct 10, 2018 7.570 7.620 7.160 7.230 1,152,068 -0.33(-4.37%)
Oct 09, 2018 7.700 7.740 7.520 7.560 1,124,679 -0.13(-1.69%)
Oct 05, 2018 7.690 7.690 7.690 0 -0.20(-2.53%)
Oct 04, 2018 8.190 8.250 7.790 7.890 495,602 -0.35(-4.25%)
Oct 03, 2018 8.120 8.260 8.010 8.240 615,447 +0.16(+1.98%)
Oct 02, 2018 8.470 8.470 8.020 8.080 665,068 -0.37(-4.38%)
Oct 01, 2018 8.650 8.650 8.420 8.450 495,020 +0.04(+0.48%)
Sep 28, 2018 8.280 8.560 8.280 8.410 1,177,782 +0.13(+1.57%)
Sep 27, 2018 8.240 8.320 8.150 8.280 1,550,740 +0.11(+1.35%)
Sep 26, 2018 8.200 8.310 8.150 8.170 568,918 -0.15(-1.80%)
Sep 25, 2018 8.400 8.430 8.190 8.320 692,060 +0.04(+0.48%)
Sep 24, 2018 8.170 8.310 8.140 8.280 706,990 +0.25(+3.11%)
Sep 21, 2018 7.930 8.070 7.880 8.030 910,995 +0.12(+1.52%)
Sep 20, 2018 8.050 8.110 7.860 7.910 275,408 -0.03(-0.38%)
Sep 19, 2018 8.080 8.130 7.940 7.940 809,504 -0.02(-0.25%)
Sep 18, 2018 7.980 8.050 7.880 7.960 701,075 +0.05(+0.63%)
Sep 17, 2018 8.100 8.120 7.900 7.910 737,590 -0.15(-1.86%)
Sep 14, 2018 8.160 8.250 8.030 8.060 565,825 -0.10(-1.23%)
Sep 13, 2018 8.150 8.250 7.960 8.160 759,420 -0.02(-0.24%)
Sep 12, 2018 8.240 8.290 8.130 8.180 1,094,105 +0.07(+0.86%)
Sep 11, 2018 7.980 8.150 7.860 8.110 948,552 +0.11(+1.37%)
Sep 10, 2018 8.090 8.220 8.000 8.000 898,925 -0.06(-0.74%)
Sep 07, 2018 8.080 8.200 7.930 8.060 1,661,696 -0.03(-0.37%)
Sep 06, 2018 8.130 8.170 7.950 8.090 547,941 -0.04(-0.49%)
Sep 05, 2018 8.350 8.350 8.070 8.130 1,762,108 -0.27(-3.21%)
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.