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

Oil States International (NY: OIS )

4.580 -0.140 (-2.97%)
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 (%)
Mar 31, 2022 6.860 7.080 6.845 6.950 869,808 -0.05(-0.71%)
Mar 30, 2022 7.250 7.340 6.960 7.000 676,729 -0.11(-1.55%)
Mar 29, 2022 6.600 7.160 6.480 7.110 1,007,016 +0.23(+3.34%)
Mar 28, 2022 7.000 7.000 6.710 6.880 893,781 -0.40(-5.49%)
Mar 25, 2022 6.770 7.310 6.740 7.280 865,998 +0.44(+6.43%)
Mar 24, 2022 6.880 7.070 6.820 6.840 740,947 -0.05(-0.73%)
Mar 23, 2022 6.830 7.200 6.740 6.890 900,005 +0.23(+3.45%)
Mar 22, 2022 6.670 6.825 6.490 6.660 882,110 -0.05(-0.75%)
Mar 21, 2022 6.740 7.010 6.670 6.710 945,012 +0.20(+3.07%)
Mar 18, 2022 6.670 6.710 6.440 6.510 1,394,943 -0.24(-3.56%)
Mar 17, 2022 6.570 6.900 6.450 6.750 1,062,952 +0.39(+6.13%)
Mar 16, 2022 6.670 6.670 6.190 6.360 1,455,797 -0.13(-2.00%)
Mar 15, 2022 6.590 6.680 6.335 6.490 1,144,850 -0.39(-5.67%)
Mar 14, 2022 7.200 7.330 6.660 6.880 1,438,796 -0.53(-7.15%)
Mar 11, 2022 7.550 7.980 7.390 7.410 1,686,326 -0.31(-4.02%)
Mar 10, 2022 7.410 7.720 2,476,672 +0.33(+4.47%)
Mar 09, 2022 7.000 7.455 6.750 7.390 2,342,304 -0.08(-1.07%)
Mar 08, 2022 7.420 7.955 7.060 7.470 3,336,650 +0.36(+5.06%)
Mar 07, 2022 6.120 7.690 6.089 7.110 4,047,953 +1.23(+20.92%)
Mar 04, 2022 5.520 5.890 5.460 5.880 1,601,371 +0.39(+7.10%)
Mar 03, 2022 5.520 5.605 5.350 5.490 875,390 -0.12(-2.14%)
Mar 02, 2022 5.630 5.780 5.500 5.610 1,036,363 +0.13(+2.37%)
Mar 01, 2022 5.340 5.615 5.270 5.480 1,975,985 +0.25(+4.78%)
Feb 28, 2022 5.120 5.380 5.070 5.230 1,052,514 +0.08(+1.55%)
Feb 25, 2022 5.160 5.175 4.950 5.150 1,111,285 -0.02(-0.39%)
Feb 24, 2022 5.210 5.270 4.835 5.170 1,567,913 +0.12(+2.38%)
Feb 23, 2022 5.160 5.250 5.000 5.050 1,212,424 -0.10(-1.94%)
Feb 22, 2022 5.610 5.610 5.140 5.150 1,283,117 -0.34(-6.19%)
Feb 18, 2022 5.490 0 -0.87(-13.68%)
Feb 17, 2022 6.350 6.530 6.220 6.360 780,449 -0.17(-2.60%)
Feb 16, 2022 6.560 6.785 6.475 6.530 840,861 +0.09(+1.40%)
Feb 15, 2022 6.180 6.490 6.120 6.440 682,216 +0.02(+0.31%)
Feb 14, 2022 6.570 6.640 6.360 6.420 989,205 -0.25(-3.75%)
Feb 11, 2022 6.190 6.700 6.190 6.670 755,339 +0.50(+8.10%)
Feb 10, 2022 6.130 6.450 6.090 6.170 608,086 -0.04(-0.64%)
Feb 09, 2022 6.070 6.320 6.070 6.210 737,483 +0.15(+2.48%)
Feb 08, 2022 6.460 6.510 5.965 6.060 1,196,683 -0.50(-7.62%)
Feb 07, 2022 6.640 6.750 6.545 6.560 1,082,953 -0.16(-2.38%)
Feb 04, 2022 6.650 6.800 6.560 6.720 1,316,788 +0.16(+2.44%)
Feb 03, 2022 6.600 6.435 6.560 520,120 -0.06(-0.91%)
Feb 02, 2022 6.790 6.800 6.515 6.620 528,364 -0.17(-2.50%)
Feb 01, 2022 6.280 6.800 6.280 6.790 825,304 +0.52(+8.29%)
Jan 31, 2022 6.240 6.510 6.270 894,786 -0.04(-0.63%)
Jan 28, 2022 6.320 6.510 6.090 6.310 666,350 -0.07(-1.10%)
Jan 27, 2022 6.650 6.860 6.275 6.380 1,013,975 -0.16(-2.45%)
Jan 26, 2022 6.780 6.850 6.400 6.540 1,078,763 -0.07(-1.06%)
Jan 25, 2022 6.000 6.715 5.870 6.610 1,248,856 +0.54(+8.90%)
Jan 24, 2022 5.690 6.070 5.440 6.070 1,357,333 +0.17(+2.88%)
Jan 21, 2022 6.000 6.200 5.880 5.900 662,207 -0.26(-4.22%)
Jan 20, 2022 6.260 6.520 6.120 6.160 708,203 -0.21(-3.30%)
Jan 19, 2022 6.620 6.680 6.303 6.370 683,228 -0.24(-3.63%)
Jan 18, 2022 6.770 6.860 6.550 6.610 1,146,297 +0.00(+0.00%)
Jan 14, 2022 6.610 0 +0.33(+5.25%)
Jan 13, 2022 6.090 6.320 6.000 6.280 1,160,618 +0.20(+3.29%)
Jan 12, 2022 6.230 6.250 6.030 6.080 531,486 -0.09(-1.46%)
Jan 11, 2022 5.950 6.190 5.825 6.170 800,049 +0.29(+4.93%)
Jan 10, 2022 5.880 5.900 5.710 5.880 547,436 +0.01(+0.17%)
Jan 07, 2022 5.830 5.940 5.762 5.870 626,745 +0.06(+1.03%)
Jan 06, 2022 5.840 5.910 5.660 5.810 643,474 +0.19(+3.38%)
Jan 05, 2022 5.780 5.900 5.590 5.620 769,069 -0.02(-0.35%)
Jan 04, 2022 5.550 5.880 5.550 5.640 1,137,553 +0.13(+2.36%)
Jan 03, 2022 5.040 5.550 5.040 5.510 966,368 +0.54(+10.87%)
Dec 31, 2021 4.960 5.060 4.860 4.970 761,284 -0.02(-0.40%)
Dec 30, 2021 5.080 5.210 4.980 4.990 1,034,486 -0.01(-0.20%)
Dec 29, 2021 5.100 5.170 4.990 5.000 598,527 -0.14(-2.72%)
Dec 28, 2021 5.200 5.370 5.080 5.140 600,783 -0.06(-1.15%)
Dec 27, 2021 5.145 5.205 4.960 5.200 411,495 +0.04(+0.78%)
Dec 23, 2021 5.140 5.253 5.140 5.160 528,683 +0.03(+0.58%)
Dec 22, 2021 4.960 5.160 4.900 5.130 559,330 +0.13(+2.60%)
Dec 21, 2021 4.810 5.110 4.780 5.000 1,046,383 +0.26(+5.49%)
Dec 20, 2021 4.650 4.790 4.420 4.740 1,002,280 -0.12(-2.47%)
Dec 17, 2021 4.830 4.950 4.455 4.860 3,817,643 -0.04(-0.82%)
Dec 16, 2021 5.040 5.150 4.820 4.900 955,457 -0.10(-2.00%)
Dec 15, 2021 4.930 5.035 4.690 5.000 814,947 +0.08(+1.63%)
Dec 14, 2021 5.000 5.200 4.910 4.920 670,550 -0.15(-2.96%)
Dec 13, 2021 5.320 5.390 5.035 5.070 749,674 -0.38(-6.97%)
Dec 10, 2021 5.410 5.570 5.240 5.450 904,720 +0.11(+2.06%)
Dec 09, 2021 5.280 5.390 5.185 5.340 1,455,371 -0.05(-0.93%)
Dec 08, 2021 5.350 5.470 5.250 5.390 1,037,043 +0.09(+1.70%)
Dec 07, 2021 5.300 5.500 5.265 5.300 1,426,018 +0.14(+2.71%)
Dec 06, 2021 5.100 5.265 4.910 5.160 1,676,117 +0.21(+4.24%)
Dec 03, 2021 5.120 5.170 4.875 4.950 777,223 -0.06(-1.20%)
Dec 02, 2021 4.790 5.030 4.600 5.010 1,660,642 +0.21(+4.37%)
Dec 01, 2021 5.290 5.340 4.780 4.800 1,485,004 -0.26(-5.14%)
Nov 30, 2021 5.050 5.130 4.850 5.060 2,084,315 -0.20(-3.80%)
Nov 29, 2021 5.440 5.530 5.125 5.260 1,559,450 +0.02(+0.38%)
Nov 26, 2021 4.890 5.250 4.840 5.240 1,155,782 -0.19(-3.50%)
Nov 24, 2021 5.400 5.630 5.380 5.430 1,628,136 -0.05(-0.91%)
Nov 23, 2021 5.300 5.610 5.270 5.480 1,493,987 +0.34(+6.61%)
Nov 22, 2021 4.990 5.285 4.970 5.140 1,069,720 +0.14(+2.80%)
Nov 19, 2021 5.210 5.250 4.980 5.000 1,408,991 -0.46(-8.42%)
Nov 18, 2021 5.700 5.575 5.440 5.460 1,393,717 -0.17(-3.02%)
Nov 17, 2021 5.850 5.910 5.590 5.630 1,262,628 -0.33(-5.54%)
Nov 16, 2021 6.050 6.090 5.850 5.960 683,454 -0.02(-0.33%)
Nov 15, 2021 6.080 6.190 5.930 5.980 1,873,425 -0.13(-2.13%)
Nov 12, 2021 6.250 6.270 5.995 6.110 1,041,114 -0.20(-3.17%)
Nov 11, 2021 6.340 6.475 6.250 6.310 813,502 -0.01(-0.16%)
Nov 10, 2021 7.010 6.300 6.320 1,941,448 -0.82(-11.48%)
Nov 09, 2021 6.850 7.190 6.650 7.140 2,173,150 +0.27(+3.93%)
Nov 08, 2021 6.900 7.180 6.740 6.870 1,418,056 +0.05(+0.73%)
Nov 05, 2021 6.720 6.960 6.670 6.820 2,165,101 +0.29(+4.44%)
Nov 04, 2021 6.720 6.960 6.480 6.530 1,865,361 -0.03(-0.46%)
Nov 03, 2021 6.010 6.770 5.975 6.560 2,427,388 +0.42(+6.84%)
Nov 02, 2021 6.260 6.265 6.045 6.140 833,901 -0.19(-3.00%)
Nov 01, 2021 5.750 6.340 5.440 6.330 3,120,847 +0.27(+4.46%)
Oct 29, 2021 6.330 6.380 6.050 6.060 1,139,908 -0.33(-5.16%)
Oct 28, 2021 6.290 6.415 6.190 6.390 2,332,050 +0.17(+2.73%)
Oct 27, 2021 6.590 6.610 6.190 6.220 1,223,213 -0.43(-6.47%)
Oct 26, 2021 6.760 6.650 750,662 -0.10(-1.48%)
Oct 25, 2021 6.660 6.975 6.660 6.750 816,081 +0.13(+1.96%)
Oct 22, 2021 6.800 6.860 6.570 6.620 724,475 -0.13(-1.93%)
Oct 21, 2021 6.870 7.070 6.685 6.750 765,738 -0.18(-2.60%)
Oct 20, 2021 6.730 6.930 6.630 6.930 855,817 +0.12(+1.76%)
Oct 19, 2021 6.930 6.930 6.570 6.810 940,750 -0.13(-1.87%)
Oct 18, 2021 6.990 7.200 6.870 6.940 690,512 +0.04(+0.58%)
Oct 15, 2021 7.090 7.140 6.900 6.900 591,692 +0.03(+0.44%)
Oct 14, 2021 6.960 7.040 6.780 6.870 487,297 +0.07(+1.03%)
Oct 13, 2021 6.630 6.840 6.490 6.800 458,450 +0.05(+0.74%)
Oct 12, 2021 6.850 6.960 6.680 6.750 506,370 -0.08(-1.17%)
Oct 11, 2021 7.100 7.280 6.820 6.830 724,975 -0.11(-1.59%)
Oct 08, 2021 6.700 7.045 6.610 6.940 943,114 +0.36(+5.47%)
Oct 07, 2021 6.260 6.690 6.120 6.580 681,246 +0.34(+5.45%)
Oct 06, 2021 6.690 6.790 6.215 6.240 776,875 -0.67(-9.70%)
Oct 05, 2021 7.050 7.090 6.735 6.910 1,185,358 +0.04(+0.58%)
Oct 04, 2021 6.820 7.100 6.730 6.870 907,881 +0.24(+3.62%)
Oct 01, 2021 6.380 6.740 6.350 6.630 732,902 +0.24(+3.76%)
Sep 30, 2021 6.380 6.480 6.240 6.390 498,669 -0.02(-0.31%)
Sep 29, 2021 6.450 6.480 6.230 6.410 601,290 -0.08(-1.23%)
Sep 28, 2021 6.780 7.040 6.480 6.490 860,918 -0.12(-1.82%)
Sep 27, 2021 6.280 6.740 6.275 6.610 1,580,038 +0.54(+8.90%)
Sep 24, 2021 6.040 6.220 6.000 6.070 578,570 -0.07(-1.14%)
Sep 23, 2021 5.840 6.155 5.760 6.140 621,412 +0.35(+6.04%)
Sep 22, 2021 5.680 6.050 5.680 5.790 775,137 +0.28(+5.08%)
Sep 21, 2021 5.650 5.730 5.350 5.510 569,543 -0.06(-1.08%)
Sep 20, 2021 5.530 5.660 5.380 5.570 893,768 -0.22(-3.80%)
Sep 17, 2021 5.700 5.830 5.640 5.790 1,616,917 -0.03(-0.52%)
Sep 16, 2021 6.060 6.090 5.700 5.820 731,615 -0.20(-3.32%)
Sep 15, 2021 6.040 6.250 5.910 6.020 1,395,269 +0.24(+4.15%)
Sep 14, 2021 6.160 6.200 5.735 5.780 808,973 -0.30(-4.93%)
Sep 13, 2021 5.730 6.180 5.730 6.080 1,003,455 +0.49(+8.77%)
Sep 10, 2021 5.670 5.760 5.490 5.590 403,564 +0.05(+0.90%)
Sep 09, 2021 5.470 5.710 5.345 5.540 579,108 +0.00(+0.00%)
Sep 08, 2021 5.980 6.100 5.530 5.540 611,294 -0.41(-6.89%)
Sep 07, 2021 5.740 6.060 5.730 5.950 620,045 +0.13(+2.23%)
Sep 03, 2021 6.040 6.040 5.780 5.820 394,356 -0.15(-2.51%)
Sep 02, 2021 5.890 6.065 5.850 5.970 459,497 +0.20(+3.47%)
Sep 01, 2021 5.840 5.890 5.645 5.770 537,711 -0.09(-1.54%)
Aug 31, 2021 5.790 5.955 5.770 5.860 336,090 +0.03(+0.51%)
Aug 30, 2021 6.180 6.220 5.791 5.830 444,916 -0.24(-3.95%)
Aug 27, 2021 5.720 6.110 5.680 6.070 742,348 +0.52(+9.37%)
Aug 26, 2021 5.570 5.715 5.500 5.550 608,025 -0.11(-1.94%)
Aug 25, 2021 5.680 5.710 5.550 5.660 446,532 +0.00(+0.00%)
Aug 24, 2021 5.470 5.690 5.455 5.660 428,013 +0.28(+5.20%)
Aug 23, 2021 5.120 5.430 5.110 5.380 606,202 +0.41(+8.25%)
Aug 20, 2021 4.770 5.040 4.770 4.970 524,738 +0.12(+2.47%)
Aug 19, 2021 5.030 5.090 4.790 4.850 1,064,122 -0.32(-6.19%)
Aug 18, 2021 5.250 5.400 5.150 5.170 683,644 -0.06(-1.15%)
Aug 17, 2021 5.270 5.440 5.150 5.230 500,736 -0.12(-2.24%)
Aug 16, 2021 5.470 5.500 5.290 5.350 684,786 -0.30(-5.31%)
Aug 13, 2021 5.790 5.920 5.615 5.650 520,994 -0.18(-3.09%)
Aug 12, 2021 5.850 5.970 5.780 5.830 639,250 -0.02(-0.34%)
Aug 11, 2021 5.720 5.900 5.600 5.850 475,230 +0.02(+0.34%)
Aug 10, 2021 5.500 5.870 5.490 5.830 567,566 +0.39(+7.17%)
Aug 09, 2021 5.500 5.580 5.300 5.440 673,800 -0.20(-3.55%)
Aug 06, 2021 5.570 5.700 5.510 5.640 587,411 +0.21(+3.87%)
Aug 05, 2021 5.410 5.570 5.410 5.430 588,320 +0.07(+1.31%)
Aug 04, 2021 5.620 5.720 5.300 5.360 1,036,331 -0.42(-7.27%)
Aug 03, 2021 5.570 5.820 5.430 5.780 1,030,788 +0.19(+3.40%)
Aug 02, 2021 5.600 5.820 5.465 5.590 1,093,579 -0.07(-1.24%)
Jul 30, 2021 5.990 6.000 5.430 5.660 1,500,579 -0.42(-6.91%)
Jul 29, 2021 6.160 6.340 5.840 6.080 1,695,683 -0.15(-2.41%)
Jul 28, 2021 6.160 6.340 5.970 6.230 466,952 +0.11(+1.80%)
Jul 27, 2021 6.190 6.190 6.020 6.120 406,445 -0.17(-2.70%)
Jul 26, 2021 5.990 6.400 5.990 6.290 536,252 +0.37(+6.25%)
Jul 23, 2021 6.105 6.230 5.825 5.920 670,026 -0.19(-3.11%)
Jul 22, 2021 6.230 6.340 6.020 6.110 525,766 -0.14(-2.24%)
Jul 21, 2021 6.120 6.420 6.100 6.250 763,766 +0.36(+6.11%)
Jul 20, 2021 5.790 5.990 5.645 5.890 883,330 +0.10(+1.73%)
Jul 19, 2021 5.700 5.905 5.600 5.790 880,883 -0.29(-4.77%)
Jul 16, 2021 6.450 6.500 5.990 6.080 767,192 -0.22(-3.49%)
Jul 15, 2021 6.460 6.635 6.260 6.300 902,101 -0.26(-3.96%)
Jul 14, 2021 7.070 7.240 6.500 6.560 773,025 -0.46(-6.55%)
Jul 13, 2021 7.110 7.150 6.904 7.020 395,916 -0.20(-2.77%)
Jul 12, 2021 7.130 7.270 6.930 7.220 406,851 +0.02(+0.28%)
Jul 09, 2021 7.200 7.337 7.090 7.200 456,260 +0.17(+2.42%)
Jul 08, 2021 6.880 7.185 6.820 7.030 778,593 -0.07(-0.99%)
Jul 07, 2021 7.380 7.540 6.970 7.100 858,065 -0.28(-3.79%)
Jul 06, 2021 7.900 7.950 7.280 7.380 989,975 -0.50(-6.35%)
Jul 02, 2021 8.040 8.040 7.780 7.880 496,316 -0.23(-2.84%)
Jul 01, 2021 8.200 8.436 7.990 8.110 807,695 +0.26(+3.31%)
Jun 30, 2021 7.750 7.940 7.720 7.850 783,461 +0.10(+1.29%)
Jun 29, 2021 7.970 8.085 7.710 7.750 657,754 -0.11(-1.40%)
Jun 28, 2021 8.270 8.380 7.793 7.860 1,458,186 -0.41(-4.96%)
Jun 25, 2021 8.700 8.700 8.260 8.270 1,743,992 -0.33(-3.84%)
Jun 24, 2021 8.310 8.620 8.090 8.600 1,104,582 +0.32(+3.86%)
Jun 23, 2021 8.440 8.660 8.255 8.280 1,317,750 -0.08(-0.96%)
Jun 22, 2021 8.310 8.380 8.115 8.360 718,559 -0.04(-0.48%)
Jun 21, 2021 8.080 8.530 8.000 8.400 1,169,226 +0.40(+5.00%)
Jun 18, 2021 7.810 8.227 7.710 8.000 2,660,677 -0.01(-0.12%)
Jun 17, 2021 8.300 8.390 7.920 8.010 2,097,336 -0.22(-2.67%)
Jun 16, 2021 8.040 8.480 7.970 8.230 1,081,064 +0.10(+1.23%)
Jun 15, 2021 7.490 8.180 7.490 8.130 2,285,372 +0.69(+9.27%)
Jun 14, 2021 7.460 7.785 7.335 7.440 1,305,332 +0.05(+0.68%)
Jun 11, 2021 7.430 7.615 7.260 7.390 735,798 +0.05(+0.68%)
Jun 10, 2021 7.420 7.510 7.179 7.340 584,758 +0.05(+0.69%)
Jun 09, 2021 7.450 7.540 7.245 7.290 510,811 -0.15(-2.02%)
Jun 08, 2021 7.230 7.560 7.138 7.440 674,372 +0.11(+1.50%)
Jun 07, 2021 7.640 7.700 7.285 7.330 637,895 -0.31(-4.06%)
Jun 04, 2021 7.750 7.889 7.450 7.640 918,815 +0.00(+0.00%)
Jun 03, 2021 7.430 7.810 7.370 7.640 1,235,068 +0.12(+1.60%)
Jun 02, 2021 6.900 7.565 6.700 7.520 1,786,279 +0.75(+11.08%)
Jun 01, 2021 6.600 6.930 6.590 6.770 1,363,231 +0.34(+5.29%)
May 28, 2021 6.540 6.540 6.340 6.430 321,573 -0.04(-0.62%)
May 27, 2021 6.190 6.570 6.190 6.470 1,435,836 +0.22(+3.52%)
May 26, 2021 6.050 6.290 5.960 6.250 623,837 +0.22(+3.65%)
May 25, 2021 6.380 6.460 6.030 6.030 934,693 -0.38(-5.93%)
May 24, 2021 6.340 6.440 6.170 6.410 730,168 +0.13(+2.07%)
May 21, 2021 6.320 6.320 6.150 6.280 657,559 +0.10(+1.62%)
May 20, 2021 6.250 6.260 5.942 6.180 948,568 -0.12(-1.90%)
May 19, 2021 6.530 6.540 6.090 6.300 1,556,825 -0.48(-7.08%)
May 18, 2021 6.820 6.870 6.410 6.780 2,824,506 -0.04(-0.59%)
May 17, 2021 6.520 6.820 6.450 6.820 843,345 +0.21(+3.18%)
May 14, 2021 6.550 6.810 6.510 6.610 1,004,677 +0.19(+2.96%)
May 13, 2021 6.390 6.620 6.160 6.420 1,291,032 -0.07(-1.08%)
May 12, 2021 6.510 6.945 6.410 6.490 1,485,011 +0.07(+1.09%)
May 11, 2021 6.125 6.570 6.105 6.420 1,345,538 -0.04(-0.62%)
May 10, 2021 6.740 6.889 6.440 6.460 1,519,614 -0.23(-3.44%)
May 07, 2021 6.160 6.710 6.070 6.690 1,371,411 +0.36(+5.69%)
May 06, 2021 6.320 6.380 5.980 6.330 949,133 -0.04(-0.63%)
May 05, 2021 6.200 6.430 6.000 6.370 1,584,511 +0.42(+7.06%)
May 04, 2021 5.900 5.980 5.680 5.950 1,142,254 +0.12(+2.06%)
May 03, 2021 5.760 5.930 5.640 5.830 998,483 +0.22(+3.92%)
Apr 30, 2021 5.910 5.980 5.610 5.610 1,075,300 -0.37(-6.19%)
Apr 29, 2021 5.890 6.190 5.570 5.980 1,057,304 -0.02(-0.33%)
Apr 28, 2021 5.700 6.010 5.620 6.000 1,081,459 +0.39(+6.95%)
Apr 27, 2021 5.720 5.810 5.315 5.610 1,252,538 -0.11(-1.92%)
Apr 26, 2021 5.540 5.860 5.540 5.720 621,371 +0.18(+3.25%)
Apr 23, 2021 5.420 5.620 5.350 5.540 440,300 +0.12(+2.21%)
Apr 22, 2021 5.530 5.680 5.400 5.420 663,595 -0.11(-1.99%)
Apr 21, 2021 5.340 5.570 5.160 5.530 745,237 +0.05(+0.91%)
Apr 20, 2021 5.710 5.730 5.265 5.480 978,612 -0.28(-4.86%)
Apr 19, 2021 5.820 5.930 5.740 5.760 789,626 -0.09(-1.54%)
Apr 16, 2021 6.100 6.150 5.820 5.850 481,100 -0.21(-3.47%)
Apr 15, 2021 6.150 6.150 5.940 6.060 580,304 -0.06(-0.98%)
Apr 14, 2021 5.660 6.270 5.620 6.120 1,476,213 +0.52(+9.29%)
Apr 13, 2021 5.750 5.810 5.510 5.600 1,089,781 -0.18(-3.11%)
Apr 12, 2021 5.940 6.030 5.770 5.780 584,346 -0.08(-1.37%)
Apr 09, 2021 6.000 6.100 5.825 5.860 864,800 -0.17(-2.82%)
Apr 08, 2021 6.040 6.090 5.850 6.030 533,916 -0.10(-1.63%)
Apr 07, 2021 6.170 6.260 6.010 6.130 665,263 +0.00(+0.00%)
Apr 06, 2021 6.200 6.371 6.055 6.130 929,888 +0.02(+0.33%)
Apr 05, 2021 6.380 6.380 5.980 6.110 936,434 -0.28(-4.38%)
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.