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

Kimbell Royalty Partners (NY: KRP )

16.59 +0.17 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2020 5.163 5.163 4.547 4.933 365,023 -0.09(-1.74%)
Apr 29, 2020 4.353 5.020 4.254 5.020 505,921 +0.78(+18.53%)
Apr 28, 2020 4.154 4.279 3.917 4.235 312,293 +0.12(+3.03%)
Apr 27, 2020 4.005 4.304 3.917 4.111 259,145 +0.14(+3.61%)
Apr 24, 2020 3.650 4.011 3.606 3.967 343,442 +0.49(+14.16%)
Apr 23, 2020 3.419 3.799 3.413 3.475 479,637 +0.09(+2.76%)
Apr 22, 2020 3.388 3.687 3.345 3.382 354,243 +0.04(+1.12%)
Apr 21, 2020 3.425 3.475 3.270 3.345 463,287 -0.11(-3.24%)
Apr 20, 2020 3.581 3.737 3.450 3.457 425,537 -0.26(-6.88%)
Apr 17, 2020 3.587 3.737 3.419 3.712 302,499 +0.23(+6.62%)
Apr 16, 2020 3.519 3.731 3.239 3.482 263,444 +0.07(+2.01%)
Apr 15, 2020 3.687 3.687 3.245 3.413 478,484 -0.28(-7.59%)
Apr 14, 2020 3.693 3.830 3.675 3.693 269,418 -0.04(-1.17%)
Apr 13, 2020 4.216 4.279 3.687 3.737 399,681 -0.42(-10.04%)
Apr 09, 2020 4.017 4.316 3.619 4.154 1,142,239 +0.17(+4.22%)
Apr 08, 2020 3.681 4.017 3.631 3.986 347,035 +0.32(+8.66%)
Apr 07, 2020 3.986 3.998 3.612 3.668 636,235 -0.05(-1.34%)
Apr 06, 2020 4.017 4.017 3.581 3.718 603,959 -0.20(-5.09%)
Apr 03, 2020 3.749 4.111 3.712 3.917 575,294 +0.21(+5.54%)
Apr 02, 2020 3.513 4.204 3.394 3.712 271,809 +0.24(+6.81%)
Apr 01, 2020 3.394 3.542 3.286 3.475 132,410 -0.16(-4.29%)
Mar 31, 2020 3.693 3.967 3.562 3.631 366,889 -0.11(-3.00%)
Mar 30, 2020 3.805 3.902 3.369 3.743 338,832 +0.06(+1.52%)
Mar 27, 2020 4.173 4.360 3.587 3.687 669,062 -0.72(-16.38%)
Mar 26, 2020 3.413 4.422 3.413 4.410 996,821 +1.08(+32.34%)
Mar 25, 2020 3.133 3.369 2.739 3.332 623,967 +0.31(+10.31%)
Mar 24, 2020 2.616 3.058 2.616 3.021 659,549 +0.62(+25.65%)
Mar 23, 2020 2.522 2.616 2.186 2.404 754,979 -0.22(-8.31%)
Mar 20, 2020 2.765 3.102 2.429 2.622 1,056,820 -0.09(-3.22%)
Mar 19, 2020 2.790 2.934 2.454 2.709 1,111,172 +0.06(+2.35%)
Mar 18, 2020 3.425 3.449 2.647 2.647 444,086 -1.00(-27.47%)
Mar 17, 2020 3.905 3.905 3.508 3.650 357,987 -0.31(-7.86%)
Mar 16, 2020 4.459 4.509 3.917 3.961 355,296 -0.81(-16.97%)
Mar 13, 2020 4.970 5.088 4.733 4.771 140,652 +0.07(+1.59%)
Mar 12, 2020 4.920 4.920 4.550 4.696 282,449 -0.52(-10.02%)
Mar 11, 2020 5.468 5.490 5.151 5.219 222,306 -0.45(-8.01%)
Mar 10, 2020 5.948 5.973 4.982 5.674 537,896 +0.05(+0.89%)
Mar 09, 2020 5.176 5.668 4.478 5.624 960,293 -0.65(-10.42%)
Mar 06, 2020 6.564 6.564 6.166 6.278 461,776 -0.41(-6.15%)
Mar 05, 2020 6.608 6.776 6.583 6.689 245,860 -0.09(-1.38%)
Mar 04, 2020 7.144 7.144 6.633 6.782 631,784 -0.15(-2.16%)
Mar 03, 2020 7.106 7.174 6.882 6.932 347,490 -0.07(-0.98%)
Mar 02, 2020 7.179 7.282 6.814 7.000 504,439 -0.19(-2.60%)
Feb 28, 2020 6.670 7.200 6.602 7.187 505,289 +0.24(+3.50%)
Feb 27, 2020 7.007 7.181 6.571 6.944 705,073 -0.35(-4.78%)
Feb 26, 2020 7.474 7.545 7.181 7.293 470,171 -0.11(-1.51%)
Feb 25, 2020 7.953 7.972 7.405 7.405 705,094 -0.57(-7.11%)
Feb 24, 2020 8.283 8.285 7.953 7.972 446,873 -0.41(-4.90%)
Feb 21, 2020 8.427 8.457 8.178 8.383 481,044 -0.12(-1.39%)
Feb 20, 2020 8.638 8.694 8.470 8.501 325,514 -0.12(-1.44%)
Feb 19, 2020 8.638 8.713 8.533 8.626 133,887 +0.06(+0.73%)
Feb 18, 2020 8.620 8.663 8.501 8.564 94,453 -0.06(-0.65%)
Feb 14, 2020 8.713 8.735 8.483 8.620 219,488 -0.07(-0.79%)
Feb 13, 2020 8.751 8.769 8.663 8.688 207,417 -0.06(-0.71%)
Feb 12, 2020 8.744 8.875 8.638 8.751 172,739 +0.06(+0.72%)
Feb 11, 2020 8.501 8.713 8.489 8.688 235,880 +0.28(+3.33%)
Feb 10, 2020 8.539 8.570 8.343 8.408 479,218 -0.12(-1.46%)
Feb 07, 2020 8.632 8.719 8.501 8.533 284,516 -0.19(-2.21%)
Feb 06, 2020 9.012 9.031 8.707 8.726 224,429 -0.29(-3.18%)
Feb 05, 2020 8.825 9.012 8.800 9.012 213,950 +0.26(+2.92%)
Feb 04, 2020 8.676 8.844 8.663 8.757 301,004 +0.08(+0.93%)
Feb 03, 2020 8.819 8.894 8.623 8.676 554,888 -0.18(-2.04%)
Jan 31, 2020 9.099 9.249 8.794 8.856 629,885 -0.35(-3.79%)
Jan 30, 2020 9.217 9.284 9.078 9.205 365,314 -0.01(-0.13%)
Jan 29, 2020 9.399 9.399 9.144 9.217 334,431 -0.12(-1.30%)
Jan 28, 2020 9.345 9.484 9.199 9.339 431,305 -0.01(-0.06%)
Jan 27, 2020 9.229 9.418 9.169 9.345 901,256 -0.10(-1.09%)
Jan 24, 2020 9.387 9.491 9.266 9.448 385,210 +0.01(+0.13%)
Jan 23, 2020 9.412 9.491 9.327 9.436 388,311 +0.00(+0.00%)
Jan 22, 2020 9.497 9.563 9.296 9.436 607,185 +0.09(+0.91%)
Jan 21, 2020 9.460 9.521 9.266 9.351 616,320 -0.11(-1.16%)
Jan 17, 2020 9.472 9.563 9.375 9.460 744,070 +0.02(+0.26%)
Jan 16, 2020 9.442 9.515 9.406 9.436 701,959 +0.02(+0.26%)
Jan 15, 2020 9.545 9.545 9.406 9.412 750,134 -0.10(-1.02%)
Jan 14, 2020 9.715 9.715 9.412 9.509 1,721,120 -0.10(-1.01%)
Jan 13, 2020 9.685 9.703 9.594 9.606 515,562 +0.04(+0.44%)
Jan 10, 2020 9.679 9.715 9.472 9.563 5,325,425 -0.49(-4.89%)
Jan 09, 2020 10.35 10.76 10.25 10.06 352,160 -0.10(-1.02%)
Jan 08, 2020 10.50 10.56 9.958 10.16 291,335 -0.36(-3.41%)
Jan 07, 2020 10.63 10.73 10.35 10.52 137,274 -0.02(-0.23%)
Jan 06, 2020 10.40 10.64 10.32 10.54 124,130 +0.21(+2.06%)
Jan 03, 2020 10.32 10.38 10.27 10.33 113,965 +0.10(+0.95%)
Jan 02, 2020 10.30 10.35 10.14 10.23 95,447 -0.09(-0.88%)
Dec 31, 2019 10.21 10.44 10.21 10.32 124,176 +0.10(+1.01%)
Dec 30, 2019 10.33 10.35 10.16 10.22 92,873 -0.08(-0.82%)
Dec 27, 2019 10.29 10.44 10.18 10.30 129,940 +0.05(+0.53%)
Dec 26, 2019 10.29 10.33 10.20 10.25 88,807 -0.04(-0.35%)
Dec 24, 2019 10.25 10.40 10.24 10.29 57,641 +0.05(+0.53%)
Dec 23, 2019 10.15 10.32 10.15 10.23 73,084 +0.05(+0.54%)
Dec 20, 2019 10.30 10.41 10.08 10.18 135,046 -0.10(-1.00%)
Dec 19, 2019 10.32 10.44 10.15 10.28 247,170 +0.14(+1.38%)
Dec 18, 2019 10.23 10.28 10.12 10.14 146,193 -0.09(-0.89%)
Dec 17, 2019 10.22 10.26 10.21 10.23 108,273 +0.03(+0.30%)
Dec 16, 2019 10.02 10.26 9.981 10.20 85,401 +0.19(+1.88%)
Dec 13, 2019 10.18 10.26 9.879 10.01 81,521 -0.15(-1.44%)
Dec 12, 2019 10.22 10.26 10.06 10.16 198,916 +0.02(+0.18%)
Dec 11, 2019 10.10 10.32 10.05 10.14 163,664 +0.06(+0.60%)
Dec 10, 2019 9.806 10.08 9.782 10.08 170,563 +0.21(+2.15%)
Dec 09, 2019 9.758 9.922 9.667 9.867 223,445 +0.09(+0.87%)
Dec 06, 2019 9.715 9.897 9.600 9.782 342,061 +0.07(+0.69%)
Dec 05, 2019 10.13 10.15 9.667 9.715 277,804 -0.34(-3.38%)
Dec 04, 2019 9.691 10.17 9.602 10.06 304,028 +0.54(+5.68%)
Dec 03, 2019 9.351 9.661 9.187 9.515 250,128 +0.16(+1.75%)
Dec 02, 2019 8.980 9.770 8.847 9.351 630,207 +0.61(+6.94%)
Nov 29, 2019 8.926 9.169 8.689 8.744 647,562 +0.24(+2.86%)
Nov 27, 2019 8.440 8.622 8.410 8.501 206,521 +0.06(+0.72%)
Nov 26, 2019 8.440 8.531 8.434 8.440 73,249 -0.06(-0.71%)
Nov 25, 2019 8.446 8.622 8.392 8.501 241,478 +0.07(+0.79%)
Nov 22, 2019 8.379 8.518 8.300 8.434 263,998 -0.01(-0.14%)
Nov 21, 2019 8.294 8.522 8.234 8.446 142,392 +0.12(+1.38%)
Nov 20, 2019 8.234 8.398 8.234 8.331 146,297 +0.05(+0.59%)
Nov 19, 2019 8.555 8.586 8.258 8.282 120,240 -0.35(-4.08%)
Nov 18, 2019 8.531 8.647 8.404 8.634 191,409 +0.11(+1.28%)
Nov 15, 2019 8.470 8.604 8.434 8.525 374,835 +0.00(+0.00%)
Nov 14, 2019 8.483 8.562 8.440 8.525 180,464 +0.02(+0.29%)
Nov 13, 2019 8.349 8.798 8.349 8.501 986,572 +0.04(+0.50%)
Nov 12, 2019 8.744 8.841 8.370 8.458 116,289 -0.29(-3.26%)
Nov 11, 2019 8.859 8.859 8.622 8.744 54,664 +0.07(+0.84%)
Nov 08, 2019 8.768 8.835 8.616 8.671 248,682 +0.00(+0.00%)
Nov 07, 2019 8.470 8.895 8.470 8.671 357,975 +0.40(+4.85%)
Nov 06, 2019 8.677 8.677 8.264 8.270 64,642 -0.44(-5.09%)
Nov 05, 2019 8.920 8.920 8.628 8.713 110,846 -0.13(-1.51%)
Nov 04, 2019 8.531 8.914 8.501 8.847 140,742 +0.38(+4.52%)
Nov 01, 2019 8.264 8.501 8.205 8.464 69,828 +0.18(+2.20%)
Oct 31, 2019 8.323 8.392 8.218 8.282 93,470 -0.05(-0.57%)
Oct 30, 2019 8.241 8.365 8.141 8.329 111,660 +0.18(+2.17%)
Oct 29, 2019 8.070 8.394 8.070 8.153 224,811 +0.06(+0.73%)
Oct 28, 2019 8.111 8.196 8.020 8.094 152,764 +0.04(+0.51%)
Oct 25, 2019 8.123 8.164 7.970 8.052 58,397 -0.09(-1.09%)
Oct 24, 2019 8.206 8.241 8.100 8.141 136,956 -0.02(-0.22%)
Oct 23, 2019 8.164 8.209 8.147 8.159 184,141 -0.01(-0.07%)
Oct 22, 2019 8.070 8.235 8.064 8.164 418,675 +0.04(+0.51%)
Oct 21, 2019 8.070 8.229 8.047 8.123 77,643 -0.06(-0.72%)
Oct 18, 2019 8.147 8.182 8.011 8.182 147,352 +0.09(+1.17%)
Oct 17, 2019 8.247 8.247 8.035 8.088 105,515 -0.15(-1.79%)
Oct 16, 2019 8.394 8.512 8.182 8.235 121,834 -0.18(-2.10%)
Oct 15, 2019 8.300 8.499 8.288 8.412 90,061 +0.05(+0.63%)
Oct 14, 2019 8.618 8.618 8.347 8.359 68,149 -0.28(-3.21%)
Oct 11, 2019 8.382 8.659 8.382 8.636 128,169 +0.19(+2.30%)
Oct 10, 2019 8.347 8.453 8.288 8.441 25,832 +0.10(+1.20%)
Oct 09, 2019 8.488 8.530 8.341 8.341 56,017 -0.10(-1.19%)
Oct 08, 2019 8.429 8.571 8.319 8.441 67,303 -0.04(-0.42%)
Oct 07, 2019 8.400 8.530 8.394 8.477 49,510 +0.04(+0.42%)
Oct 04, 2019 8.147 8.571 8.147 8.441 123,925 +0.32(+3.99%)
Oct 03, 2019 8.170 8.247 7.952 8.117 105,131 -0.05(-0.58%)
Oct 02, 2019 8.424 8.468 8.105 8.164 86,945 -0.28(-3.28%)
Oct 01, 2019 8.677 8.677 8.441 8.441 51,524 -0.22(-2.58%)
Sep 30, 2019 8.594 8.689 8.482 8.665 83,432 +0.05(+0.62%)
Sep 27, 2019 8.789 8.836 8.541 8.612 85,729 -0.08(-0.88%)
Sep 26, 2019 8.600 8.712 8.586 8.689 102,418 +0.09(+1.03%)
Sep 25, 2019 8.541 8.753 8.541 8.600 59,930 +0.00(+0.00%)
Sep 24, 2019 8.577 8.683 8.453 8.600 63,467 +0.03(+0.34%)
Sep 23, 2019 8.659 8.852 8.462 8.571 40,941 -0.11(-1.22%)
Sep 20, 2019 8.606 8.700 8.553 8.677 35,989 +0.07(+0.82%)
Sep 19, 2019 8.731 8.741 8.447 8.606 90,623 -0.05(-0.61%)
Sep 18, 2019 8.683 8.733 8.541 8.659 63,562 -0.02(-0.27%)
Sep 17, 2019 9.001 9.171 8.683 8.683 73,515 -0.42(-4.66%)
Sep 16, 2019 8.653 9.225 8.653 9.107 128,152 +0.68(+8.11%)
Sep 13, 2019 8.412 8.676 8.318 8.424 90,143 -0.07(-0.83%)
Sep 12, 2019 8.565 8.565 8.276 8.494 109,823 -0.07(-0.83%)
Sep 11, 2019 8.594 8.761 8.541 8.565 177,633 -0.01(-0.14%)
Sep 10, 2019 8.659 8.894 8.394 8.577 126,540 -0.10(-1.15%)
Sep 09, 2019 8.730 8.954 8.600 8.677 56,070 -0.11(-1.21%)
Sep 06, 2019 8.759 8.862 8.659 8.783 34,461 +0.05(+0.54%)
Sep 05, 2019 8.907 8.954 8.724 8.736 54,705 -0.22(-2.43%)
Sep 04, 2019 8.795 9.036 8.762 8.954 26,102 +0.21(+2.43%)
Sep 03, 2019 8.942 9.052 8.689 8.742 38,518 -0.28(-3.13%)
Aug 30, 2019 8.913 9.024 8.830 9.024 34,631 +0.16(+1.79%)
Aug 29, 2019 8.901 9.030 8.836 8.865 37,658 +0.01(+0.07%)
Aug 28, 2019 8.606 8.930 8.606 8.859 37,045 +0.24(+2.80%)
Aug 27, 2019 8.630 8.671 8.466 8.618 65,553 +0.02(+0.21%)
Aug 26, 2019 8.606 8.730 8.541 8.600 58,384 +0.03(+0.34%)
Aug 23, 2019 8.689 8.905 8.541 8.571 77,920 -0.20(-2.28%)
Aug 22, 2019 8.930 8.941 8.748 8.771 32,784 -0.15(-1.65%)
Aug 21, 2019 8.936 9.125 8.777 8.918 43,557 -0.01(-0.13%)
Aug 20, 2019 9.030 9.104 8.836 8.930 36,074 +0.04(+0.40%)
Aug 19, 2019 8.612 8.954 8.612 8.895 97,331 +0.23(+2.65%)
Aug 16, 2019 8.524 8.783 8.482 8.665 80,976 +0.18(+2.08%)
Aug 15, 2019 8.435 8.541 8.376 8.488 92,316 -0.05(-0.55%)
Aug 14, 2019 8.488 8.541 8.276 8.536 65,465 -0.05(-0.62%)
Aug 13, 2019 8.700 8.706 8.406 8.589 81,940 -0.13(-1.49%)
Aug 12, 2019 8.742 8.777 8.571 8.718 102,070 +0.14(+1.58%)
Aug 09, 2019 8.547 8.740 8.447 8.583 84,031 +0.02(+0.21%)
Aug 08, 2019 8.253 8.683 8.253 8.565 192,619 +0.41(+4.98%)
Aug 07, 2019 8.011 8.378 7.752 8.159 187,484 +0.01(+0.07%)
Aug 06, 2019 8.335 8.542 7.994 8.153 162,193 -0.10(-1.21%)
Aug 05, 2019 8.695 8.918 8.170 8.253 211,011 -0.68(-7.65%)
Aug 02, 2019 9.130 9.142 8.783 8.936 124,774 +0.03(+0.33%)
Aug 01, 2019 9.217 9.343 8.901 8.907 169,518 -0.31(-3.36%)
Jul 31, 2019 9.297 9.475 9.194 9.217 113,095 -0.09(-0.93%)
Jul 30, 2019 9.188 9.416 9.171 9.303 83,839 +0.09(+0.93%)
Jul 29, 2019 9.188 9.338 9.073 9.217 40,228 -0.03(-0.31%)
Jul 26, 2019 9.050 9.291 9.050 9.245 74,880 +0.20(+2.22%)
Jul 25, 2019 9.119 9.159 9.044 9.044 39,465 -0.14(-1.56%)
Jul 24, 2019 9.182 9.367 9.171 9.188 309,649 -0.03(-0.31%)
Jul 23, 2019 9.217 9.245 9.136 9.217 62,333 +0.01(+0.12%)
Jul 22, 2019 9.194 9.274 9.182 9.205 50,444 -0.02(-0.25%)
Jul 19, 2019 9.108 9.274 9.108 9.228 107,792 +0.07(+0.75%)
Jul 18, 2019 9.188 9.309 9.073 9.159 91,609 +0.02(+0.25%)
Jul 17, 2019 9.205 9.332 9.090 9.136 332,170 -0.08(-0.87%)
Jul 16, 2019 9.245 9.280 9.090 9.217 138,154 +0.00(+0.00%)
Jul 15, 2019 9.079 9.383 9.079 9.217 68,243 +0.09(+1.01%)
Jul 12, 2019 9.102 9.291 9.027 9.125 337,832 +0.03(+0.38%)
Jul 11, 2019 9.343 9.396 8.998 9.090 134,418 -0.24(-2.52%)
Jul 10, 2019 9.274 9.601 9.240 9.326 657,931 +0.13(+1.44%)
Jul 09, 2019 9.085 9.334 9.085 9.194 643,033 +0.09(+0.95%)
Jul 08, 2019 9.194 9.280 8.987 9.108 248,125 -0.11(-1.18%)
Jul 05, 2019 8.993 9.217 8.993 9.217 86,547 +0.23(+2.56%)
Jul 03, 2019 9.056 9.204 8.941 8.987 58,685 -0.06(-0.70%)
Jul 02, 2019 9.297 9.297 8.941 9.050 112,047 -0.20(-2.11%)
Jul 01, 2019 9.360 9.544 9.222 9.245 34,585 -0.03(-0.31%)
Jun 28, 2019 9.389 9.401 9.073 9.274 83,935 -0.07(-0.74%)
Jun 27, 2019 9.159 9.343 9.159 9.343 84,191 +0.10(+1.06%)
Jun 26, 2019 9.217 9.347 9.171 9.245 67,477 +0.05(+0.56%)
Jun 25, 2019 8.964 9.332 8.947 9.194 41,687 +0.26(+2.89%)
Jun 24, 2019 9.050 9.205 8.935 8.935 98,401 -0.14(-1.52%)
Jun 21, 2019 9.136 9.286 9.044 9.073 145,755 +0.05(+0.57%)
Jun 20, 2019 9.332 9.596 9.021 9.021 228,118 -0.20(-2.18%)
Jun 19, 2019 9.188 9.326 9.147 9.222 42,013 +0.02(+0.19%)
Jun 18, 2019 9.245 9.285 9.108 9.205 119,132 +0.02(+0.19%)
Jun 17, 2019 9.165 9.291 9.136 9.188 42,774 +0.03(+0.31%)
Jun 14, 2019 9.228 9.383 9.102 9.159 143,143 -0.17(-1.85%)
Jun 13, 2019 9.355 9.400 9.102 9.332 181,043 +0.06(+0.62%)
Jun 12, 2019 9.263 9.428 9.108 9.274 104,665 -0.02(-0.19%)
Jun 11, 2019 9.429 9.537 9.202 9.291 133,095 -0.16(-1.64%)
Jun 10, 2019 9.343 9.475 9.077 9.446 91,892 +0.21(+2.30%)
Jun 07, 2019 9.556 9.556 9.088 9.234 136,351 -0.21(-2.25%)
Jun 06, 2019 9.044 9.533 8.407 9.446 309,744 +0.33(+3.65%)
Jun 05, 2019 9.676 9.699 9.113 9.113 153,396 -0.44(-4.63%)
Jun 04, 2019 9.596 9.705 9.510 9.556 155,785 -0.03(-0.30%)
Jun 03, 2019 9.619 9.866 9.510 9.584 97,046 -0.13(-1.30%)
May 31, 2019 9.624 9.734 9.475 9.711 39,703 -0.05(-0.47%)
May 30, 2019 9.665 9.876 9.596 9.757 51,845 +0.01(+0.12%)
May 29, 2019 10.00 10.00 9.492 9.745 122,953 -0.44(-4.34%)
May 28, 2019 10.27 10.31 10.08 10.19 78,166 -0.11(-1.06%)
May 24, 2019 10.38 10.49 10.22 10.30 40,574 -0.07(-0.66%)
May 23, 2019 10.28 10.39 9.940 10.37 163,630 +0.00(+0.00%)
May 22, 2019 10.56 10.68 10.31 10.37 149,220 -0.24(-2.22%)
May 21, 2019 10.59 10.65 10.36 10.60 213,892 +0.10(+0.99%)
May 20, 2019 10.40 10.62 10.31 10.50 125,372 +0.10(+0.94%)
May 17, 2019 10.50 10.55 10.36 10.40 63,038 -0.02(-0.22%)
May 16, 2019 10.45 10.53 10.35 10.42 112,808 +0.00(+0.00%)
May 15, 2019 10.24 10.48 10.15 10.42 159,118 +0.12(+1.17%)
May 14, 2019 9.670 10.54 9.624 10.30 440,040 +0.70(+7.30%)
May 13, 2019 9.871 10.34 9.366 9.601 131,552 +0.07(+0.78%)
May 10, 2019 9.607 9.745 9.527 9.527 192,599 -0.01(-0.06%)
May 09, 2019 9.205 9.590 8.970 9.533 283,345 +0.17(+1.84%)
May 08, 2019 9.360 9.432 9.274 9.360 93,736 -0.03(-0.31%)
May 07, 2019 9.556 9.590 9.360 9.389 89,560 -0.30(-3.14%)
May 06, 2019 9.699 9.820 9.475 9.693 318,899 +0.13(+1.32%)
May 03, 2019 9.343 9.757 9.303 9.567 433,783 +0.24(+2.59%)
May 02, 2019 9.461 9.461 9.090 9.326 277,294 +0.06(+0.67%)
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.