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, 2021 7.580 7.761 7.454 7.510 210,610 -0.13(-1.74%)
Apr 29, 2021 7.697 7.731 7.459 7.643 274,388 +0.07(+0.99%)
Apr 28, 2021 7.527 7.697 7.411 7.568 592,166 +0.11(+1.46%)
Apr 27, 2021 7.459 7.520 7.359 7.459 198,988 +0.03(+0.46%)
Apr 26, 2021 7.214 7.438 7.159 7.425 266,430 +0.52(+7.60%)
Apr 23, 2021 6.894 6.982 6.819 6.900 51,234 +0.05(+0.70%)
Apr 22, 2021 6.785 6.884 6.689 6.853 64,209 -0.01(-0.10%)
Apr 21, 2021 6.819 6.873 6.764 6.859 107,731 +0.04(+0.60%)
Apr 20, 2021 6.819 6.859 6.689 6.819 123,487 -0.03(-0.50%)
Apr 19, 2021 6.853 6.914 6.812 6.853 129,354 -0.04(-0.59%)
Apr 16, 2021 7.057 7.084 6.866 6.894 57,400 -0.07(-1.08%)
Apr 15, 2021 6.914 7.057 6.819 6.968 118,787 +0.14(+1.99%)
Apr 14, 2021 6.655 6.859 6.655 6.832 221,637 +0.16(+2.35%)
Apr 13, 2021 6.812 6.832 6.669 6.676 282,273 -0.15(-2.20%)
Apr 12, 2021 6.805 6.859 6.771 6.825 177,485 +0.01(+0.20%)
Apr 09, 2021 6.825 6.887 6.784 6.812 153,704 -0.10(-1.38%)
Apr 08, 2021 7.037 7.057 6.805 6.907 165,606 -0.13(-1.84%)
Apr 07, 2021 6.968 7.152 6.941 7.037 80,656 +0.03(+0.39%)
Apr 06, 2021 7.009 7.084 6.934 7.009 73,671 -0.06(-0.87%)
Apr 05, 2021 6.914 7.111 6.825 7.071 98,541 +0.12(+1.76%)
Apr 01, 2021 6.975 6.996 6.802 6.948 124,050 +0.04(+0.59%)
Mar 31, 2021 6.955 6.996 6.839 6.907 92,055 -0.02(-0.30%)
Mar 30, 2021 7.009 7.009 6.832 6.928 56,240 -0.04(-0.59%)
Mar 29, 2021 6.996 7.098 6.887 6.968 104,555 -0.18(-2.57%)
Mar 26, 2021 6.750 7.207 6.750 7.152 214,922 +0.42(+6.28%)
Mar 25, 2021 6.723 6.859 6.655 6.730 104,918 -0.14(-2.08%)
Mar 24, 2021 6.791 6.906 6.765 6.873 119,458 +0.16(+2.44%)
Mar 23, 2021 6.710 6.805 6.676 6.710 161,241 -0.10(-1.50%)
Mar 22, 2021 7.037 7.057 6.710 6.812 248,257 -0.16(-2.25%)
Mar 19, 2021 6.832 7.043 6.805 6.968 104,525 +0.16(+2.30%)
Mar 18, 2021 6.846 7.071 6.812 6.812 276,405 -0.18(-2.63%)
Mar 17, 2021 7.023 7.188 6.955 6.996 64,814 -0.06(-0.87%)
Mar 16, 2021 7.016 7.255 6.819 7.057 326,504 -0.10(-1.33%)
Mar 15, 2021 7.309 7.309 7.125 7.152 116,220 -0.09(-1.22%)
Mar 12, 2021 7.438 7.442 7.241 7.241 107,167 -0.13(-1.76%)
Mar 11, 2021 7.527 7.527 7.289 7.370 172,878 -0.13(-1.73%)
Mar 10, 2021 7.336 7.527 7.255 7.500 160,074 +0.25(+3.38%)
Mar 09, 2021 7.384 7.384 7.166 7.255 187,644 -0.05(-0.65%)
Mar 08, 2021 7.513 7.527 7.227 7.302 133,731 +0.00(+0.00%)
Mar 05, 2021 7.343 7.493 7.057 7.302 167,063 -0.04(-0.56%)
Mar 04, 2021 7.466 7.493 6.996 7.343 334,557 -0.06(-0.83%)
Mar 03, 2021 7.302 7.513 7.302 7.404 208,860 -0.01(-0.18%)
Mar 02, 2021 7.309 7.520 7.289 7.418 166,989 +0.11(+1.49%)
Mar 01, 2021 7.132 7.350 7.064 7.309 336,072 +0.26(+3.67%)
Feb 26, 2021 6.934 7.180 6.921 7.050 256,174 +0.00(+0.00%)
Feb 25, 2021 6.921 7.357 6.880 7.050 468,915 +0.10(+1.37%)
Feb 24, 2021 6.641 7.043 6.594 6.955 508,543 +0.28(+4.18%)
Feb 23, 2021 6.805 6.812 6.505 6.676 248,751 -0.03(-0.41%)
Feb 22, 2021 6.607 6.841 6.573 6.703 367,505 +0.07(+1.13%)
Feb 19, 2021 6.648 6.769 6.539 6.628 187,910 -0.01(-0.21%)
Feb 18, 2021 6.839 6.845 6.607 6.641 130,234 -0.18(-2.69%)
Feb 17, 2021 6.900 6.941 6.710 6.825 109,146 +0.01(+0.20%)
Feb 16, 2021 6.703 6.968 6.689 6.812 309,907 +0.18(+2.67%)
Feb 12, 2021 6.349 6.648 6.349 6.635 179,689 +0.19(+2.96%)
Feb 11, 2021 6.539 6.573 6.301 6.444 225,314 -0.08(-1.25%)
Feb 10, 2021 6.233 6.598 6.171 6.526 686,074 +0.29(+4.70%)
Feb 09, 2021 6.083 6.301 6.063 6.233 321,458 +0.10(+1.67%)
Feb 08, 2021 5.994 6.219 5.988 6.131 548,606 +0.17(+2.86%)
Feb 05, 2021 6.008 6.008 5.858 5.960 280,103 +0.05(+0.81%)
Feb 04, 2021 5.994 6.103 5.824 5.913 217,197 -0.06(-1.03%)
Feb 03, 2021 5.838 5.994 5.797 5.974 198,720 +0.18(+3.06%)
Feb 02, 2021 5.810 5.827 5.708 5.797 210,610 +0.14(+2.53%)
Feb 01, 2021 5.681 5.790 5.511 5.654 422,306 -0.04(-0.72%)
Jan 29, 2021 5.824 5.919 5.627 5.695 207,728 -0.13(-2.22%)
Jan 28, 2021 5.877 5.877 5.684 5.824 334,370 +0.03(+0.58%)
Jan 27, 2021 5.797 5.944 5.751 5.791 271,948 -0.13(-2.14%)
Jan 26, 2021 5.984 6.011 5.837 5.917 290,717 +0.04(+0.68%)
Jan 25, 2021 5.971 5.974 5.751 5.877 223,753 +0.05(+0.92%)
Jan 22, 2021 5.831 5.913 5.724 5.824 224,500 -0.07(-1.24%)
Jan 21, 2021 5.997 6.044 5.897 5.897 312,166 -0.17(-2.75%)
Jan 20, 2021 6.224 6.224 6.011 6.064 219,009 -0.12(-1.94%)
Jan 19, 2021 5.857 6.251 5.815 6.184 291,389 +0.44(+7.66%)
Jan 15, 2021 5.937 5.944 5.724 5.744 287,228 -0.14(-2.38%)
Jan 14, 2021 6.317 6.477 5.831 5.884 515,588 -0.26(-4.23%)
Jan 13, 2021 6.317 6.384 6.104 6.144 203,042 -0.24(-3.76%)
Jan 12, 2021 6.217 6.444 6.117 6.384 302,837 +0.26(+4.24%)
Jan 11, 2021 5.871 6.237 5.864 6.124 319,745 +0.21(+3.61%)
Jan 08, 2021 5.951 6.104 5.904 5.911 216,546 -0.05(-0.78%)
Jan 07, 2021 5.864 6.031 5.731 5.957 236,694 +0.13(+2.29%)
Jan 06, 2021 5.984 6.101 5.764 5.824 269,382 -0.12(-2.02%)
Jan 05, 2021 5.797 6.097 5.711 5.944 317,133 +0.32(+5.69%)
Jan 04, 2021 5.398 5.657 5.271 5.624 369,944 +0.35(+6.70%)
Dec 31, 2020 5.271 5.271 5.271 296,766 -0.01(-0.13%)
Dec 30, 2020 5.211 5.431 5.204 5.278 296,766 +0.01(+0.13%)
Dec 29, 2020 5.331 5.338 5.098 5.271 483,442 +0.00(+0.00%)
Dec 28, 2020 5.451 5.564 5.204 5.271 395,138 -0.16(-2.94%)
Dec 24, 2020 5.531 5.564 5.431 5.431 68,580 -0.14(-2.51%)
Dec 23, 2020 5.398 5.681 5.398 5.571 179,789 +0.27(+5.03%)
Dec 22, 2020 5.398 5.538 5.298 5.304 183,818 -0.13(-2.33%)
Dec 21, 2020 5.591 5.871 5.418 5.431 381,323 -0.21(-3.66%)
Dec 18, 2020 5.671 5.917 5.617 5.637 490,869 -0.03(-0.47%)
Dec 17, 2020 5.771 5.817 5.531 5.664 278,524 -0.07(-1.28%)
Dec 16, 2020 5.917 5.924 5.664 5.737 385,193 -0.11(-1.94%)
Dec 15, 2020 5.924 5.944 5.757 5.851 185,736 +0.05(+0.80%)
Dec 14, 2020 5.977 6.071 5.752 5.804 277,031 -0.13(-2.24%)
Dec 11, 2020 6.024 6.117 5.844 5.937 189,534 -0.11(-1.76%)
Dec 10, 2020 5.917 6.357 5.917 6.044 360,776 +0.04(+0.67%)
Dec 09, 2020 6.037 6.124 5.871 6.004 297,646 +0.02(+0.33%)
Dec 08, 2020 5.997 6.157 5.897 5.984 324,544 +0.00(+0.00%)
Dec 07, 2020 6.297 6.297 5.917 5.984 332,052 -0.33(-5.27%)
Dec 04, 2020 6.264 6.464 6.204 6.317 369,315 +0.17(+2.82%)
Dec 03, 2020 6.257 6.264 5.997 6.144 503,599 -0.02(-0.32%)
Dec 02, 2020 6.224 6.231 5.864 6.164 892,968 +0.59(+10.51%)
Dec 01, 2020 5.624 5.637 5.224 5.577 1,218,243 +0.77(+15.93%)
Nov 30, 2020 5.218 5.244 4.711 4.811 257,374 -0.41(-7.91%)
Nov 27, 2020 5.331 5.458 5.164 5.224 104,596 -0.05(-1.01%)
Nov 25, 2020 5.071 5.331 5.051 5.278 176,028 +0.11(+2.19%)
Nov 24, 2020 5.158 5.258 5.084 5.164 263,484 +0.13(+2.65%)
Nov 23, 2020 4.964 5.111 4.904 5.031 329,516 +0.07(+1.34%)
Nov 20, 2020 4.845 4.984 4.791 4.964 91,540 +0.10(+2.05%)
Nov 19, 2020 5.011 5.083 4.698 4.864 120,316 -0.14(-2.80%)
Nov 18, 2020 4.731 5.064 4.665 5.004 425,336 +0.28(+5.92%)
Nov 17, 2020 4.598 4.778 4.531 4.725 232,131 +0.07(+1.58%)
Nov 16, 2020 4.725 4.809 4.605 4.651 211,525 +0.13(+2.80%)
Nov 13, 2020 4.498 4.598 4.405 4.525 219,848 +0.02(+0.44%)
Nov 12, 2020 4.618 4.625 4.291 4.505 185,152 -0.14(-3.01%)
Nov 11, 2020 4.738 4.767 4.491 4.645 223,248 -0.02(-0.43%)
Nov 10, 2020 4.178 4.725 4.091 4.665 443,208 +0.53(+12.90%)
Nov 09, 2020 4.231 4.298 4.091 4.131 531,056 +0.25(+6.53%)
Nov 06, 2020 3.925 4.131 3.852 3.878 449,751 -0.09(-2.35%)
Nov 05, 2020 4.131 4.171 3.878 3.972 280,817 -0.10(-2.46%)
Nov 04, 2020 3.972 4.105 3.905 4.072 211,992 +0.08(+2.00%)
Nov 03, 2020 3.978 4.091 3.978 3.992 149,309 +0.02(+0.50%)
Nov 02, 2020 3.918 4.101 3.905 3.972 284,645 +0.01(+0.17%)
Oct 30, 2020 3.978 4.058 3.872 3.965 286,178 -0.03(-0.83%)
Oct 29, 2020 3.966 4.037 3.888 3.998 371,283 +0.01(+0.32%)
Oct 28, 2020 3.934 4.037 3.753 3.985 397,342 +0.05(+1.15%)
Oct 27, 2020 3.972 3.985 3.811 3.940 237,386 -0.03(-0.65%)
Oct 26, 2020 3.985 4.005 3.843 3.966 401,287 -0.03(-0.81%)
Oct 23, 2020 3.953 4.037 3.888 3.998 178,351 +0.04(+0.98%)
Oct 22, 2020 3.817 3.987 3.786 3.959 106,557 +0.16(+4.25%)
Oct 21, 2020 3.901 3.940 3.766 3.798 272,570 -0.16(-4.08%)
Oct 20, 2020 4.037 4.037 3.875 3.959 178,805 -0.06(-1.45%)
Oct 19, 2020 4.043 4.043 3.812 4.018 170,731 +0.03(+0.81%)
Oct 16, 2020 4.121 4.121 3.895 3.985 158,689 -0.14(-3.44%)
Oct 15, 2020 4.134 4.166 4.024 4.127 133,242 -0.03(-0.78%)
Oct 14, 2020 4.063 4.198 4.037 4.160 102,395 +0.08(+1.90%)
Oct 13, 2020 4.095 4.166 4.018 4.082 99,311 +0.00(+0.00%)
Oct 12, 2020 4.030 4.114 3.947 4.082 116,129 +0.04(+0.96%)
Oct 09, 2020 4.250 4.282 4.005 4.043 104,967 -0.21(-5.01%)
Oct 08, 2020 4.030 4.282 3.979 4.257 117,178 +0.21(+5.27%)
Oct 07, 2020 4.030 4.056 3.844 4.043 104,006 +0.06(+1.46%)
Oct 06, 2020 4.282 4.302 3.940 3.985 143,994 -0.19(-4.64%)
Oct 05, 2020 4.147 4.347 3.998 4.179 207,162 +0.12(+3.03%)
Oct 02, 2020 3.598 4.087 3.598 4.056 191,047 +0.37(+9.98%)
Oct 01, 2020 3.875 3.959 3.598 3.688 378,968 -0.26(-6.55%)
Sep 30, 2020 4.030 4.033 3.843 3.947 175,857 +0.05(+1.16%)
Sep 29, 2020 3.998 3.998 3.895 3.901 129,946 -0.08(-1.95%)
Sep 28, 2020 4.069 4.121 3.972 3.979 196,790 -0.04(-0.96%)
Sep 25, 2020 4.160 4.211 3.908 4.018 214,889 -0.18(-4.31%)
Sep 24, 2020 4.282 4.321 4.140 4.198 69,831 -0.04(-0.91%)
Sep 23, 2020 4.392 4.470 4.237 4.237 182,319 -0.14(-3.10%)
Sep 22, 2020 4.108 4.502 4.108 4.373 217,527 +0.22(+5.29%)
Sep 21, 2020 4.302 4.302 4.011 4.153 314,403 -0.19(-4.46%)
Sep 18, 2020 4.521 4.580 4.295 4.347 171,384 -0.17(-3.86%)
Sep 17, 2020 4.502 4.657 4.496 4.521 103,752 -0.04(-0.85%)
Sep 16, 2020 4.728 4.728 4.541 4.560 167,910 -0.09(-1.94%)
Sep 15, 2020 4.521 4.864 4.502 4.651 275,132 +0.14(+3.15%)
Sep 14, 2020 4.431 4.612 4.405 4.508 186,320 +0.03(+0.58%)
Sep 11, 2020 4.412 4.554 4.392 4.483 197,549 +0.01(+0.14%)
Sep 10, 2020 4.715 4.728 4.425 4.476 312,521 -0.24(-5.07%)
Sep 09, 2020 4.747 4.825 4.618 4.715 74,983 -0.03(-0.68%)
Sep 08, 2020 4.696 4.867 4.560 4.747 211,363 -0.10(-2.00%)
Sep 04, 2020 4.993 5.094 4.767 4.844 236,099 -0.15(-2.98%)
Sep 03, 2020 5.109 5.180 4.941 4.993 476,097 -0.17(-3.37%)
Sep 02, 2020 5.335 5.335 5.064 5.167 141,288 -0.21(-3.85%)
Sep 01, 2020 5.213 5.393 5.148 5.374 118,333 +0.12(+2.21%)
Aug 31, 2020 5.361 5.361 5.187 5.258 105,472 -0.12(-2.28%)
Aug 28, 2020 5.490 5.548 5.248 5.380 89,640 -0.06(-1.19%)
Aug 27, 2020 5.264 5.452 5.238 5.445 92,281 +0.18(+3.44%)
Aug 26, 2020 5.464 5.464 5.200 5.264 138,024 -0.25(-4.45%)
Aug 25, 2020 5.555 5.613 5.439 5.510 135,742 -0.03(-0.58%)
Aug 24, 2020 5.471 5.632 5.426 5.542 70,583 +0.10(+1.78%)
Aug 21, 2020 5.613 5.613 5.193 5.445 258,238 -0.12(-2.09%)
Aug 20, 2020 5.542 5.594 5.516 5.561 59,672 -0.05(-0.92%)
Aug 19, 2020 5.594 5.671 5.497 5.613 104,078 -0.02(-0.34%)
Aug 18, 2020 5.626 5.768 5.568 5.632 47,769 -0.05(-0.91%)
Aug 17, 2020 5.768 5.774 5.607 5.684 53,465 -0.08(-1.46%)
Aug 14, 2020 5.762 5.813 5.709 5.768 51,400 -0.01(-0.22%)
Aug 13, 2020 5.691 5.826 5.594 5.781 99,291 +0.10(+1.82%)
Aug 12, 2020 5.697 5.767 5.619 5.678 72,672 +0.07(+1.27%)
Aug 11, 2020 5.813 6.007 5.607 5.607 162,066 -0.21(-3.66%)
Aug 10, 2020 5.755 5.904 5.497 5.820 219,688 +0.17(+2.97%)
Aug 07, 2020 5.561 5.752 5.419 5.652 146,304 -0.03(-0.46%)
Aug 06, 2020 5.716 5.774 5.561 5.678 148,425 -0.14(-2.33%)
Aug 05, 2020 5.768 5.904 5.768 5.813 102,804 +0.08(+1.35%)
Aug 04, 2020 5.626 5.787 5.542 5.736 74,629 +0.03(+0.57%)
Aug 03, 2020 5.671 5.749 5.574 5.703 81,900 +0.06(+1.15%)
Jul 31, 2020 5.613 5.645 5.439 5.639 68,430 -0.04(-0.68%)
Jul 30, 2020 5.722 5.815 5.550 5.678 67,385 -0.14(-2.41%)
Jul 29, 2020 5.455 5.881 5.410 5.818 114,318 +0.32(+5.91%)
Jul 28, 2020 5.487 5.569 5.391 5.493 159,284 -0.08(-1.37%)
Jul 27, 2020 5.601 5.709 5.410 5.569 164,127 -0.07(-1.24%)
Jul 24, 2020 5.480 5.671 5.480 5.639 59,858 +0.04(+0.80%)
Jul 23, 2020 5.563 5.684 5.480 5.595 85,605 -0.04(-0.79%)
Jul 22, 2020 5.678 5.678 5.436 5.639 87,520 -0.03(-0.56%)
Jul 21, 2020 5.518 5.964 5.518 5.671 145,390 +0.23(+4.21%)
Jul 20, 2020 5.531 5.563 5.328 5.442 119,765 -0.02(-0.35%)
Jul 17, 2020 5.436 5.506 5.347 5.461 62,058 -0.02(-0.35%)
Jul 16, 2020 5.423 5.652 5.359 5.480 67,696 +0.04(+0.82%)
Jul 15, 2020 5.334 5.544 5.277 5.436 131,285 +0.17(+3.14%)
Jul 14, 2020 5.340 5.487 5.238 5.270 144,072 -0.10(-1.78%)
Jul 13, 2020 5.525 5.525 5.296 5.366 138,122 -0.01(-0.12%)
Jul 10, 2020 5.111 5.433 5.111 5.372 83,267 +0.17(+3.18%)
Jul 09, 2020 5.219 5.264 5.098 5.207 93,437 -0.06(-1.21%)
Jul 08, 2020 5.277 5.404 5.162 5.270 189,671 -0.03(-0.48%)
Jul 07, 2020 5.506 5.531 5.270 5.296 229,793 -0.06(-1.07%)
Jul 06, 2020 5.487 5.487 5.156 5.353 108,304 +0.01(+0.24%)
Jul 02, 2020 5.423 5.512 5.277 5.340 72,741 +0.09(+1.70%)
Jul 01, 2020 5.474 5.601 5.238 5.251 119,116 -0.22(-4.07%)
Jun 30, 2020 5.219 5.515 5.213 5.474 128,716 +0.22(+4.24%)
Jun 29, 2020 5.315 5.410 5.162 5.251 56,235 -0.06(-1.20%)
Jun 26, 2020 5.067 5.455 5.035 5.315 130,086 +0.12(+2.33%)
Jun 25, 2020 5.130 5.296 5.047 5.194 134,290 -0.01(-0.12%)
Jun 24, 2020 5.582 5.582 5.028 5.200 204,128 -0.41(-7.26%)
Jun 23, 2020 5.499 5.649 5.410 5.608 123,866 +0.21(+3.89%)
Jun 22, 2020 5.328 5.493 5.124 5.398 223,013 -0.05(-0.93%)
Jun 19, 2020 5.550 5.729 5.372 5.448 323,644 +0.05(+0.94%)
Jun 18, 2020 5.251 5.474 5.226 5.398 231,745 +0.06(+1.07%)
Jun 17, 2020 5.550 5.716 5.238 5.340 268,079 -0.27(-4.77%)
Jun 16, 2020 6.231 6.231 5.544 5.608 438,368 -0.07(-1.23%)
Jun 15, 2020 5.398 5.690 5.226 5.678 446,572 -0.01(-0.22%)
Jun 12, 2020 5.595 5.690 5.429 5.690 358,679 +0.34(+6.43%)
Jun 11, 2020 5.563 5.620 5.200 5.347 357,146 -0.57(-9.58%)
Jun 10, 2020 6.397 6.397 5.779 5.913 431,521 -0.60(-9.19%)
Jun 09, 2020 6.518 6.562 6.193 6.511 434,291 -0.13(-2.01%)
Jun 08, 2020 6.359 6.846 6.060 6.645 496,153 +0.59(+9.78%)
Jun 05, 2020 5.824 6.320 5.512 6.053 862,685 +0.63(+11.62%)
Jun 04, 2020 5.639 5.690 5.283 5.423 416,433 -0.18(-3.29%)
Jun 03, 2020 4.895 5.665 4.895 5.608 435,801 +0.83(+17.47%)
Jun 02, 2020 4.424 4.837 4.424 4.774 339,727 +0.35(+7.91%)
Jun 01, 2020 4.468 4.570 4.398 4.424 188,169 +0.06(+1.31%)
May 29, 2020 4.678 4.700 4.328 4.366 248,546 -0.31(-6.54%)
May 28, 2020 4.723 4.755 4.564 4.672 113,085 -0.05(-1.08%)
May 27, 2020 4.755 4.755 4.519 4.723 221,193 +0.05(+1.09%)
May 26, 2020 4.704 4.774 4.603 4.672 251,569 +0.14(+3.09%)
May 22, 2020 4.583 4.583 4.392 4.532 283,581 -0.07(-1.52%)
May 21, 2020 4.424 4.615 4.287 4.602 633,429 +0.28(+6.48%)
May 20, 2020 4.354 4.392 4.150 4.322 276,623 +0.03(+0.74%)
May 19, 2020 4.277 4.354 4.137 4.290 157,936 +0.01(+0.15%)
May 18, 2020 4.335 4.455 4.169 4.284 265,050 +0.27(+6.66%)
May 15, 2020 3.851 4.137 3.765 4.016 193,872 +0.17(+4.30%)
May 14, 2020 3.832 4.004 3.666 3.851 154,504 -0.11(-2.73%)
May 13, 2020 4.023 4.151 3.774 3.959 249,330 -0.11(-2.66%)
May 12, 2020 4.169 4.258 4.023 4.067 215,575 -0.08(-1.84%)
May 11, 2020 3.978 4.290 3.978 4.144 167,143 -0.02(-0.46%)
May 08, 2020 4.335 4.405 4.099 4.163 302,906 -0.04(-1.06%)
May 07, 2020 4.328 4.455 3.895 4.207 345,900 -0.09(-2.07%)
May 06, 2020 4.583 4.704 4.239 4.296 244,524 -0.35(-7.53%)
May 05, 2020 4.850 4.869 4.615 4.646 228,296 -0.13(-2.67%)
May 04, 2020 4.398 4.831 4.398 4.774 210,405 +0.16(+3.45%)
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.