(NY: DULL )

8.150 +0.170 (+2.13%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	8.040	8.150	8.020	8.150	27,133	+0.17(+2.13%)
Nov 07, 2024	8.120	8.130	7.940	7.980	34,089	-0.40(-4.77%)
Nov 06, 2024	8.380	8.440	8.250	8.380	31,914	+0.70(+9.11%)
Nov 05, 2024	7.630	7.750	7.630	7.680	21,671	-0.04(-0.58%)
Nov 04, 2024	7.650	7.750	7.651	7.725	10,184	-0.04(-0.45%)
Nov 01, 2024	7.580	7.760	7.550	7.760	12,492	+0.12(+1.57%)
Oct 31, 2024	7.480	7.730	7.480	7.640	32,770	+0.32(+4.37%)
Oct 30, 2024	7.400	7.455	7.303	7.320	30,995	-0.13(-1.74%)
Oct 29, 2024	7.600	7.600	7.420	7.450	22,930	-0.23(-3.06%)
Oct 28, 2024	7.710	7.710	7.660	7.685	8,419	-0.01(-0.07%)
Oct 25, 2024	7.810	7.820	7.670	7.690	17,351	-0.03(-0.39%)
Oct 24, 2024	7.680	7.850	7.680	7.720	83,068	-0.18(-2.28%)
Oct 23, 2024	7.700	7.960	7.700	7.900	49,829	+0.26(+3.46%)
Oct 22, 2024	7.700	7.750	7.636	7.636	22,090	-0.23(-2.98%)
Oct 21, 2024	7.750	7.920	7.700	7.870	26,727	-0.01(-0.13%)
Oct 18, 2024	8.000	8.000	7.870	7.880	22,866	-0.25(-3.13%)
Oct 17, 2024	8.200	8.210	8.100	8.135	12,169	-0.14(-1.72%)
Oct 16, 2024	8.210	8.330	8.180	8.278	16,202	-0.11(-1.34%)
Oct 15, 2024	8.510	8.510	8.340	8.390	14,853	-0.10(-1.16%)
Oct 14, 2024	8.470	8.540	8.430	8.489	4,682	+0.05(+0.57%)
Oct 11, 2024	8.530	8.540	8.400	8.440	31,078	-0.28(-3.16%)
Oct 10, 2024	8.711	8.840	8.700	8.715	8,649	-0.20(-2.25%)
Oct 09, 2024	8.880	8.950	8.870	8.916	14,034	+0.15(+1.67%)
Oct 08, 2024	8.620	8.940	8.590	8.770	22,998	+0.20(+2.39%)
Oct 07, 2024	8.530	8.591	8.510	8.565	16,513	+0.07(+0.88%)
Oct 04, 2024	8.480	8.560	8.310	8.490	101,337	+0.06(+0.77%)
Oct 03, 2024	8.510	8.530	8.390	8.425	15,057	+0.02(+0.24%)
Oct 02, 2024	8.400	8.540	8.380	8.405	14,954	+0.01(+0.07%)
Oct 01, 2024	8.460	8.460	8.280	8.399	23,178	-0.27(-3.15%)
Sep 30, 2024	8.590	8.710	8.580	8.672	19,930	+0.20(+2.33%)
Sep 27, 2024	8.310	8.550	8.300	8.475	28,624	+0.20(+2.36%)
Sep 26, 2024	8.320	8.440	8.240	8.280	46,545	-0.11(-1.25%)
Sep 25, 2024	8.350	8.490	8.330	8.385	14,268	+0.03(+0.30%)
Sep 24, 2024	8.630	8.640	8.360	8.360	36,191	-0.36(-4.17%)
Sep 23, 2024	8.670	8.724	8.640	8.724	14,062	-0.04(-0.43%)
Sep 20, 2024	8.890	8.940	8.730	8.761	23,663	-0.35(-3.84%)
Sep 19, 2024	9.210	9.320	9.080	9.111	5,296	-0.44(-4.60%)
Sep 18, 2024	9.320	9.560	9.000	9.550	47,497	+0.22(+2.32%)
Sep 17, 2024	9.250	9.390	9.190	9.334	6,844	+0.16(+1.73%)
Sep 16, 2024	9.150	9.230	9.140	9.175	4,752	+0.02(+0.17%)
Sep 13, 2024	9.230	9.250	9.150	9.160	20,563	-0.29(-3.07%)
Sep 12, 2024	9.670	9.680	9.450	9.450	11,384	-0.52(-5.24%)
Sep 11, 2024	10.04	10.07	9.930	9.973	4,723	+0.06(+0.63%)
Sep 10, 2024	9.970	10.07	9.910	9.910	8,393	-0.12(-1.20%)
Sep 09, 2024	10.08	10.19	10.03	10.03	25,955	-0.13(-1.28%)
Sep 06, 2024	10.01	10.22	9.930	10.16	25,484	+0.23(+2.31%)
Sep 05, 2024	9.890	10.06	9.880	9.930	16,707	-0.27(-2.60%)
Sep 04, 2024	10.32	10.32	10.14	10.20	9,890	+0.00(+0.00%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

(NY: DULL )

Historical Prices