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

Tsakos Energy Navigation Ltd (NY: TNP )

28.75 +0.40 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2021 6.844 6.973 6.789 6.973 217,150 +0.09(+1.33%)
Aug 30, 2021 6.872 6.899 6.546 6.881 131,324 +0.01(+0.13%)
Aug 27, 2021 6.487 6.899 6.193 6.872 114,751 +0.35(+5.34%)
Aug 26, 2021 6.606 6.606 6.436 6.523 76,805 -0.03(-0.42%)
Aug 25, 2021 6.615 6.698 6.514 6.551 56,098 -0.06(-0.97%)
Aug 24, 2021 6.679 6.861 6.615 6.615 75,522 +0.02(+0.28%)
Aug 23, 2021 6.661 6.670 6.523 6.597 67,710 +0.04(+0.56%)
Aug 20, 2021 6.716 6.716 6.487 6.560 67,843 -0.10(-1.52%)
Aug 19, 2021 6.789 6.872 6.551 6.661 63,140 -0.21(-3.07%)
Aug 18, 2021 7.010 7.101 6.872 6.872 59,116 -0.15(-2.09%)
Aug 17, 2021 6.771 7.110 6.771 7.019 64,453 +0.18(+2.68%)
Aug 16, 2021 6.945 6.945 6.762 6.835 27,326 -0.10(-1.45%)
Aug 13, 2021 7.074 7.092 6.835 6.936 53,879 -0.04(-0.53%)
Aug 12, 2021 7.055 7.239 6.954 6.973 45,787 -0.14(-1.94%)
Aug 11, 2021 6.835 7.120 6.835 7.110 69,280 +0.31(+4.59%)
Aug 10, 2021 6.688 6.826 6.615 6.799 32,579 +0.12(+1.79%)
Aug 09, 2021 6.652 6.881 6.606 6.679 58,760 -0.04(-0.55%)
Aug 06, 2021 6.643 6.753 6.587 6.716 30,502 +0.06(+0.97%)
Aug 05, 2021 6.707 6.780 6.643 6.652 79,915 +0.01(+0.14%)
Aug 04, 2021 6.835 6.890 6.505 6.643 124,484 -0.15(-2.16%)
Aug 03, 2021 6.973 6.973 6.725 6.789 86,639 -0.13(-1.86%)
Aug 02, 2021 7.266 7.377 6.854 6.918 58,073 -0.38(-5.16%)
Jul 30, 2021 7.202 7.349 7.138 7.294 84,118 +0.09(+1.27%)
Jul 29, 2021 7.065 7.331 7.010 7.202 121,904 +0.24(+3.43%)
Jul 28, 2021 6.652 7.019 6.560 6.964 117,738 +0.39(+5.86%)
Jul 27, 2021 6.789 6.794 6.578 6.578 71,885 -0.27(-3.89%)
Jul 26, 2021 6.835 7.147 6.753 6.844 103,718 -0.08(-1.19%)
Jul 23, 2021 6.927 7.037 6.826 6.927 70,745 +0.05(+0.67%)
Jul 22, 2021 6.890 7.010 6.734 6.881 93,218 +0.02(+0.27%)
Jul 21, 2021 6.982 7.175 6.826 6.863 108,963 -0.09(-1.32%)
Jul 20, 2021 6.633 7.028 6.532 6.954 163,377 +0.28(+4.26%)
Jul 19, 2021 6.927 6.973 6.542 6.670 163,259 -0.34(-4.84%)
Jul 16, 2021 7.092 7.331 6.890 7.010 253,860 -0.27(-3.66%)
Jul 15, 2021 7.459 7.624 7.138 7.276 251,716 -0.24(-3.17%)
Jul 14, 2021 7.340 7.643 7.303 7.514 152,412 +0.29(+4.07%)
Jul 13, 2021 7.202 7.331 7.184 7.221 101,522 -0.16(-2.11%)
Jul 12, 2021 7.349 7.467 7.186 7.377 109,820 -0.12(-1.57%)
Jul 09, 2021 7.467 7.603 7.386 7.494 72,512 +0.11(+1.47%)
Jul 08, 2021 7.322 7.395 7.041 7.386 123,583 +0.00(+0.00%)
Jul 07, 2021 7.386 7.793 7.268 7.386 111,251 -0.04(-0.49%)
Jul 06, 2021 7.549 7.839 7.286 7.422 160,984 -0.13(-1.68%)
Jul 02, 2021 7.567 7.657 7.404 7.549 115,320 +0.01(+0.12%)
Jul 01, 2021 7.793 7.830 7.494 7.540 95,463 -0.25(-3.26%)
Jun 30, 2021 7.875 7.947 7.730 7.793 62,457 +0.04(+0.47%)
Jun 29, 2021 7.839 7.875 7.467 7.757 109,694 +0.07(+0.94%)
Jun 28, 2021 8.047 8.047 7.612 7.685 95,333 -0.36(-4.50%)
Jun 25, 2021 8.111 8.192 8.038 8.047 85,542 -0.02(-0.22%)
Jun 24, 2021 7.721 8.138 7.703 8.065 108,059 +0.36(+4.71%)
Jun 23, 2021 7.685 7.730 7.657 7.703 228,207 +0.01(+0.12%)
Jun 22, 2021 7.730 7.802 7.594 7.694 137,256 -0.04(-0.47%)
Jun 21, 2021 7.431 7.744 7.431 7.730 79,608 +0.31(+4.15%)
Jun 18, 2021 7.549 7.549 7.367 7.422 167,387 -0.20(-2.62%)
Jun 17, 2021 7.966 7.966 7.494 7.621 163,835 -0.31(-3.89%)
Jun 16, 2021 7.947 7.993 7.866 7.929 199,396 +0.01(+0.11%)
Jun 15, 2021 8.038 8.111 7.884 7.920 205,130 -0.14(-1.80%)
Jun 14, 2021 8.011 8.174 8.011 8.065 102,666 -0.08(-1.00%)
Jun 11, 2021 8.319 8.319 8.138 8.147 145,472 +0.00(+0.00%)
Jun 10, 2021 8.101 8.201 8.083 8.147 168,833 +0.05(+0.67%)
Jun 09, 2021 8.156 8.201 8.020 8.092 112,265 -0.01(-0.11%)
Jun 08, 2021 8.092 8.165 8.002 8.101 69,825 +0.04(+0.45%)
Jun 07, 2021 8.111 8.165 8.065 8.065 60,322 -0.05(-0.56%)
Jun 04, 2021 8.228 8.242 8.101 8.111 134,237 -0.09(-1.10%)
Jun 03, 2021 8.147 8.228 8.138 8.201 166,310 +0.00(+0.00%)
Jun 02, 2021 8.219 8.328 8.165 8.201 137,341 -0.01(-0.11%)
Jun 01, 2021 8.373 8.381 8.192 8.210 161,612 +0.00(+0.00%)
May 28, 2021 8.246 8.246 8.111 8.210 170,423 +0.05(+0.67%)
May 27, 2021 8.455 8.488 8.147 8.156 198,561 -0.25(-3.02%)
May 26, 2021 8.437 8.564 8.364 8.410 45,236 -0.03(-0.32%)
May 25, 2021 8.564 8.627 8.419 8.437 109,552 -0.12(-1.38%)
May 24, 2021 8.428 8.663 8.428 8.555 392,622 +0.13(+1.51%)
May 21, 2021 8.364 8.473 8.358 8.428 194,151 +0.06(+0.76%)
May 20, 2021 8.346 8.382 8.210 8.364 72,040 +0.06(+0.76%)
May 19, 2021 8.310 8.419 8.065 8.301 151,728 -0.11(-1.29%)
May 18, 2021 8.518 8.600 8.337 8.410 225,485 -0.03(-0.32%)
May 17, 2021 8.428 8.518 8.364 8.437 114,017 +0.04(+0.43%)
May 14, 2021 8.536 8.618 8.319 8.401 173,025 -0.14(-1.70%)
May 13, 2021 8.337 8.600 8.337 8.546 150,506 +0.16(+1.95%)
May 12, 2021 8.790 8.790 8.346 8.382 87,250 -0.40(-4.54%)
May 11, 2021 8.854 9.153 8.691 8.781 98,682 -0.18(-2.02%)
May 10, 2021 8.609 9.017 8.609 8.962 183,471 +0.44(+5.21%)
May 07, 2021 9.080 9.153 8.455 8.518 260,680 -0.54(-6.00%)
May 06, 2021 8.745 9.116 8.645 9.062 185,340 +0.25(+2.88%)
May 05, 2021 8.718 8.881 8.636 8.808 104,167 +0.14(+1.57%)
May 04, 2021 8.881 8.881 8.564 8.672 78,403 -0.22(-2.45%)
May 03, 2021 8.473 8.899 8.364 8.890 174,695 +0.51(+6.05%)
Apr 30, 2021 8.138 8.410 8.138 8.382 126,240 +0.24(+3.01%)
Apr 29, 2021 8.129 8.265 8.029 8.138 94,455 +0.02(+0.22%)
Apr 28, 2021 8.120 8.210 8.011 8.120 74,458 +0.06(+0.79%)
Apr 27, 2021 8.174 8.292 7.993 8.056 80,074 -0.15(-1.88%)
Apr 26, 2021 8.328 8.491 8.156 8.210 109,296 -0.13(-1.52%)
Apr 23, 2021 8.346 8.559 8.283 8.337 82,321 +0.03(+0.33%)
Apr 22, 2021 8.382 8.546 8.237 8.310 92,207 -0.03(-0.33%)
Apr 21, 2021 8.192 8.509 8.138 8.337 82,044 +0.05(+0.55%)
Apr 20, 2021 8.310 8.401 8.065 8.292 74,291 -0.05(-0.65%)
Apr 19, 2021 8.410 8.491 8.210 8.346 72,358 -0.05(-0.65%)
Apr 16, 2021 8.455 8.645 8.303 8.401 115,095 -0.12(-1.38%)
Apr 15, 2021 8.455 8.518 8.065 8.518 115,669 +0.04(+0.43%)
Apr 14, 2021 8.292 8.663 8.292 8.482 96,664 +0.24(+2.86%)
Apr 13, 2021 8.337 8.346 7.938 8.246 136,206 -0.01(-0.11%)
Apr 12, 2021 8.591 8.591 8.183 8.256 177,790 -0.29(-3.39%)
Apr 09, 2021 8.790 8.808 8.437 8.546 141,910 -0.26(-2.98%)
Apr 08, 2021 9.116 9.116 8.609 8.808 94,286 -0.22(-2.41%)
Apr 07, 2021 8.917 9.207 8.872 9.026 117,004 +0.24(+2.68%)
Apr 06, 2021 8.836 8.899 8.609 8.790 68,231 -0.02(-0.21%)
Apr 05, 2021 8.881 9.017 8.573 8.808 95,895 -0.07(-0.82%)
Apr 01, 2021 8.600 8.881 8.600 8.881 85,300 +0.30(+3.48%)
Mar 31, 2021 8.745 8.790 8.464 8.582 96,728 -0.07(-0.84%)
Mar 30, 2021 8.727 8.854 8.536 8.654 106,213 -0.21(-2.35%)
Mar 29, 2021 9.506 9.506 8.700 8.863 160,550 -0.20(-2.20%)
Mar 26, 2021 9.243 9.397 8.917 9.062 124,364 +0.00(+0.00%)
Mar 25, 2021 8.772 9.126 8.527 9.062 202,744 +0.28(+3.20%)
Mar 24, 2021 9.044 9.606 8.437 8.781 246,623 -0.06(-0.72%)
Mar 23, 2021 9.280 9.280 8.836 8.845 207,690 -0.51(-5.43%)
Mar 22, 2021 9.651 9.966 9.298 9.352 116,056 -0.24(-2.55%)
Mar 19, 2021 9.334 9.597 9.071 9.597 194,657 +0.29(+3.12%)
Mar 18, 2021 9.289 9.850 9.126 9.307 177,471 -0.02(-0.19%)
Mar 17, 2021 9.053 9.461 8.935 9.325 155,378 +0.43(+4.79%)
Mar 16, 2021 9.461 9.515 8.790 8.899 124,178 -0.56(-5.94%)
Mar 15, 2021 9.243 9.669 9.062 9.461 133,803 +0.20(+2.15%)
Mar 12, 2021 8.908 9.379 8.745 9.261 114,874 +0.38(+4.29%)
Mar 11, 2021 8.953 9.135 8.654 8.881 112,978 +0.03(+0.31%)
Mar 10, 2021 8.138 8.872 8.111 8.854 172,349 +0.85(+10.65%)
Mar 09, 2021 8.328 8.452 8.002 8.002 127,383 -0.33(-3.92%)
Mar 08, 2021 8.310 8.555 8.192 8.328 70,888 -0.03(-0.33%)
Mar 05, 2021 8.718 8.754 8.246 8.355 96,666 -0.17(-2.02%)
Mar 04, 2021 8.609 8.784 8.265 8.527 115,158 +0.01(+0.11%)
Mar 03, 2021 8.428 8.681 8.366 8.518 89,986 +0.20(+2.40%)
Mar 02, 2021 8.228 8.509 8.228 8.319 52,058 +0.09(+1.10%)
Mar 01, 2021 8.546 8.564 8.201 8.228 83,529 -0.15(-1.84%)
Feb 26, 2021 8.518 8.571 8.011 8.382 118,185 -0.21(-2.43%)
Feb 25, 2021 8.917 8.917 8.546 8.591 97,891 -0.15(-1.76%)
Feb 24, 2021 8.536 8.926 8.359 8.745 96,709 +0.32(+3.76%)
Feb 23, 2021 8.337 8.763 8.174 8.428 105,621 -0.22(-2.52%)
Feb 22, 2021 8.718 8.926 8.564 8.645 83,947 -0.02(-0.21%)
Feb 19, 2021 8.591 8.845 8.555 8.663 98,763 +0.23(+2.69%)
Feb 18, 2021 8.663 8.836 8.382 8.437 94,687 -0.32(-3.62%)
Feb 17, 2021 9.397 9.397 8.536 8.754 142,427 -0.58(-6.21%)
Feb 16, 2021 9.261 9.397 9.035 9.334 204,164 +0.70(+8.08%)
Feb 12, 2021 8.246 8.718 8.242 8.636 129,551 +0.31(+3.70%)
Feb 11, 2021 8.410 8.491 8.192 8.328 86,158 -0.03(-0.33%)
Feb 10, 2021 7.975 8.401 7.884 8.355 136,552 +0.35(+4.42%)
Feb 09, 2021 7.929 8.047 7.739 8.002 101,216 +0.07(+0.91%)
Feb 08, 2021 7.966 8.174 7.884 7.929 103,000 -0.13(-1.57%)
Feb 05, 2021 8.038 8.097 7.875 8.056 58,595 +0.16(+2.07%)
Feb 04, 2021 7.975 8.020 7.748 7.893 53,106 +0.01(+0.11%)
Feb 03, 2021 7.721 7.947 7.721 7.884 63,180 +0.17(+2.23%)
Feb 02, 2021 7.739 7.757 7.508 7.712 76,697 +0.06(+0.83%)
Feb 01, 2021 7.648 7.703 7.531 7.648 61,673 +0.09(+1.20%)
Jan 29, 2021 7.431 7.975 7.322 7.558 148,200 +0.02(+0.24%)
Jan 28, 2021 7.594 7.667 7.349 7.540 86,143 -0.02(-0.24%)
Jan 27, 2021 7.576 7.748 7.485 7.558 89,205 -0.14(-1.77%)
Jan 26, 2021 7.938 7.970 7.630 7.694 86,400 -0.13(-1.62%)
Jan 25, 2021 8.047 8.047 7.567 7.821 153,435 -0.24(-2.92%)
Jan 22, 2021 8.038 8.120 7.938 8.056 98,101 +0.01(+0.11%)
Jan 21, 2021 8.047 8.147 7.748 8.047 94,038 +0.04(+0.45%)
Jan 20, 2021 8.301 8.306 7.893 8.011 100,938 -0.23(-2.75%)
Jan 19, 2021 8.355 8.396 8.120 8.237 126,971 +0.23(+2.83%)
Jan 15, 2021 8.246 8.252 7.848 8.011 124,474 -0.25(-3.07%)
Jan 14, 2021 8.192 8.337 8.101 8.265 108,667 +0.14(+1.67%)
Jan 13, 2021 8.382 8.382 8.020 8.129 76,947 -0.26(-3.13%)
Jan 12, 2021 7.911 8.419 7.911 8.391 134,626 +0.55(+7.05%)
Jan 11, 2021 8.020 8.020 7.630 7.839 106,270 -0.26(-3.24%)
Jan 08, 2021 7.884 8.246 7.839 8.101 221,252 +0.33(+4.20%)
Jan 07, 2021 7.413 7.798 7.159 7.775 172,918 +0.48(+6.58%)
Jan 06, 2021 7.431 7.431 7.204 7.295 147,597 +0.02(+0.25%)
Jan 05, 2021 7.549 7.567 7.250 7.277 127,797 -0.23(-3.02%)
Jan 04, 2021 7.413 7.585 7.313 7.503 123,221 +0.23(+3.11%)
Dec 31, 2020 7.277 7.277 7.277 134,371 -0.03(-0.37%)
Dec 30, 2020 7.395 7.485 7.250 7.304 134,371 -0.06(-0.86%)
Dec 29, 2020 7.639 7.657 7.268 7.367 178,475 -0.27(-3.56%)
Dec 28, 2020 7.839 7.911 7.594 7.639 131,272 -0.19(-2.43%)
Dec 24, 2020 7.802 7.930 7.730 7.830 43,146 -0.06(-0.80%)
Dec 23, 2020 7.567 8.065 7.567 7.893 73,799 +0.35(+4.69%)
Dec 22, 2020 7.902 7.993 7.494 7.540 90,232 -0.35(-4.48%)
Dec 21, 2020 7.748 8.023 7.630 7.893 100,398 -0.17(-2.13%)
Dec 18, 2020 8.446 8.464 8.020 8.065 102,294 -0.27(-3.26%)
Dec 17, 2020 8.636 8.654 8.201 8.337 108,903 -0.30(-3.46%)
Dec 16, 2020 8.790 8.799 8.609 8.636 52,812 -0.15(-1.75%)
Dec 15, 2020 8.881 8.881 8.645 8.790 99,199 +0.08(+0.88%)
Dec 14, 2020 8.990 9.080 8.704 8.713 111,257 -0.09(-1.02%)
Dec 11, 2020 8.659 8.803 8.463 8.803 112,120 +0.19(+2.18%)
Dec 10, 2020 8.212 8.847 8.212 8.615 96,175 +0.41(+5.02%)
Dec 09, 2020 8.498 8.543 8.087 8.203 96,727 -0.28(-3.27%)
Dec 08, 2020 8.561 8.829 8.409 8.481 88,545 -0.15(-1.76%)
Dec 07, 2020 8.498 8.847 8.257 8.633 92,596 +0.07(+0.84%)
Dec 04, 2020 8.221 8.758 8.194 8.561 110,443 +0.35(+4.25%)
Dec 03, 2020 8.069 8.257 8.051 8.212 67,956 +0.21(+2.68%)
Dec 02, 2020 7.729 8.203 7.667 7.998 87,189 +0.28(+3.59%)
Dec 01, 2020 7.908 8.114 7.622 7.720 88,616 -0.16(-2.04%)
Nov 30, 2020 8.230 8.230 7.881 7.881 229,564 -0.38(-4.55%)
Nov 27, 2020 8.239 8.454 8.096 8.257 87,192 -0.02(-0.22%)
Nov 25, 2020 8.257 8.427 7.711 8.275 136,600 -0.02(-0.22%)
Nov 24, 2020 8.463 8.579 8.060 8.293 266,397 +0.06(+0.76%)
Nov 23, 2020 7.514 8.668 7.434 8.230 513,758 +1.06(+14.86%)
Nov 20, 2020 7.112 7.264 7.076 7.166 243,467 +0.05(+0.75%)
Nov 19, 2020 7.031 7.201 7.022 7.112 100,388 +0.04(+0.51%)
Nov 18, 2020 7.166 7.389 7.050 7.076 170,419 -0.09(-1.25%)
Nov 17, 2020 6.996 7.219 6.951 7.166 113,160 +0.04(+0.50%)
Nov 16, 2020 6.861 7.201 6.806 7.130 96,971 +0.44(+6.55%)
Nov 13, 2020 6.682 6.772 6.548 6.691 83,726 +0.04(+0.54%)
Nov 12, 2020 7.005 7.084 6.620 6.656 111,599 -0.42(-5.94%)
Nov 11, 2020 7.371 7.371 6.960 7.076 69,892 -0.20(-2.71%)
Nov 10, 2020 7.183 7.407 7.112 7.273 265,552 +0.06(+0.87%)
Nov 09, 2020 7.139 7.309 7.103 7.210 392,219 +0.49(+7.32%)
Nov 06, 2020 6.799 6.942 6.691 6.718 46,278 -0.08(-1.18%)
Nov 05, 2020 6.691 6.969 6.691 6.799 43,097 +0.16(+2.43%)
Nov 04, 2020 6.879 6.879 6.611 6.638 83,151 -0.21(-3.01%)
Nov 03, 2020 7.139 7.139 6.817 6.844 77,700 -0.24(-3.41%)
Nov 02, 2020 7.049 7.291 6.960 7.085 92,177 +0.13(+1.93%)
Oct 30, 2020 6.933 7.103 6.808 6.951 62,264 -0.04(-0.51%)
Oct 29, 2020 6.808 7.040 6.709 6.987 79,263 +0.10(+1.43%)
Oct 28, 2020 6.978 7.040 6.772 6.888 119,615 -0.17(-2.41%)
Oct 27, 2020 7.049 7.130 6.978 7.058 94,017 +0.00(+0.00%)
Oct 26, 2020 7.336 7.398 7.022 7.058 62,735 -0.42(-5.62%)
Oct 23, 2020 7.407 7.693 7.353 7.479 117,485 +0.13(+1.70%)
Oct 22, 2020 7.121 7.407 7.112 7.353 34,943 +0.23(+3.27%)
Oct 21, 2020 7.022 7.175 7.022 7.121 62,896 +0.04(+0.51%)
Oct 20, 2020 7.013 7.201 7.009 7.085 116,853 +0.04(+0.64%)
Oct 19, 2020 7.201 7.309 6.996 7.040 99,277 -0.23(-3.20%)
Oct 16, 2020 7.228 7.577 7.094 7.273 78,808 +0.04(+0.62%)
Oct 15, 2020 7.175 7.362 7.085 7.228 40,087 -0.04(-0.62%)
Oct 14, 2020 7.130 7.479 7.130 7.273 85,509 +0.07(+0.99%)
Oct 13, 2020 7.550 7.550 7.157 7.201 74,971 -0.25(-3.36%)
Oct 12, 2020 7.282 7.550 7.076 7.452 128,521 +0.21(+2.84%)
Oct 09, 2020 7.658 7.711 7.246 7.246 59,357 -0.38(-5.04%)
Oct 08, 2020 7.040 7.711 7.040 7.631 110,739 +0.63(+8.94%)
Oct 07, 2020 7.228 7.228 6.928 7.005 77,867 -0.10(-1.39%)
Oct 06, 2020 7.425 7.687 7.094 7.103 119,601 -0.25(-3.41%)
Oct 05, 2020 6.969 7.550 6.955 7.353 121,009 +0.38(+5.52%)
Oct 02, 2020 6.915 7.054 6.754 6.969 78,472 -0.11(-1.52%)
Oct 01, 2020 7.049 7.121 6.799 7.076 148,273 -0.01(-0.13%)
Sep 30, 2020 6.638 7.148 6.623 7.085 137,863 +0.45(+6.74%)
Sep 29, 2020 6.754 6.756 6.414 6.638 106,645 -0.10(-1.46%)
Sep 28, 2020 6.575 6.826 6.343 6.736 137,401 +0.25(+3.86%)
Sep 25, 2020 6.396 6.656 6.316 6.486 176,619 +0.00(+0.00%)
Sep 24, 2020 6.656 6.665 6.360 6.486 171,687 -0.23(-3.46%)
Sep 23, 2020 7.380 7.380 6.468 6.718 360,239 -0.55(-7.51%)
Sep 22, 2020 7.497 7.523 7.103 7.264 181,936 -0.13(-1.69%)
Sep 21, 2020 7.890 7.890 7.291 7.389 97,192 -0.49(-6.24%)
Sep 18, 2020 8.078 8.141 7.845 7.881 71,877 -0.21(-2.54%)
Sep 17, 2020 8.194 8.427 8.033 8.087 75,141 -0.10(-1.20%)
Sep 16, 2020 8.033 8.373 8.033 8.185 53,404 +0.13(+1.67%)
Sep 15, 2020 8.275 8.275 7.980 8.051 66,658 -0.07(-0.88%)
Sep 14, 2020 7.658 8.247 7.634 8.123 126,430 +0.47(+6.07%)
Sep 11, 2020 7.479 7.801 7.461 7.658 104,518 +0.21(+2.76%)
Sep 10, 2020 7.380 7.488 7.327 7.452 76,744 +0.06(+0.85%)
Sep 09, 2020 7.622 7.622 7.246 7.389 104,360 -0.09(-1.20%)
Sep 08, 2020 7.443 7.595 7.255 7.479 156,324 -0.09(-1.18%)
Sep 04, 2020 7.872 7.872 7.318 7.568 147,108 -0.13(-1.63%)
Sep 03, 2020 7.613 7.863 7.514 7.693 143,039 +0.06(+0.82%)
Sep 02, 2020 7.756 7.836 7.532 7.631 219,285 -0.11(-1.39%)
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.