Alto Ingredients Inc (NQ: PEIX )

6.570 USD -0.310 (-4.51%)
Streaming Delayed Price Updated: 4:43 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.6650 0.6750 0.6390 0.6488 388,000 -0.01(-1.62%)
Jan 30, 2020 0.6800 0.6800 0.6400 0.6595 275,033 -0.03(-4.42%)
Jan 29, 2020 0.6800 0.6900 0.6555 0.6900 139,789 +0.02(+2.99%)
Jan 28, 2020 0.6600 0.6800 0.6500 0.6700 121,300 +0.02(+2.60%)
Jan 27, 2020 0.6502 0.6889 0.6502 0.6530 128,065 -0.03(-4.67%)
Jan 24, 2020 0.7002 0.7002 0.6700 0.6850 279,400 -0.01(-2.14%)
Jan 23, 2020 0.6900 0.7100 0.6900 0.7000 331,986 +0.01(+1.45%)
Jan 22, 2020 0.7000 0.7000 0.6700 0.6900 187,009 -0.01(-0.95%)
Jan 21, 2020 0.6800 0.7000 0.6510 0.6966 398,657 +0.02(+3.46%)
Jan 17, 2020 0.6845 0.7000 0.6703 0.6733 111,500 -0.02(-2.93%)
Jan 16, 2020 0.6992 0.7200 0.6700 0.6936 283,634 +0.01(+2.00%)
Jan 15, 2020 0.6700 0.7000 0.6700 0.6800 512,748 +0.01(+1.49%)
Jan 14, 2020 0.6800 0.7000 0.6700 0.6700 388,633 -0.01(-1.47%)
Jan 13, 2020 0.6700 0.7100 0.6500 0.6800 399,180 +0.02(+2.66%)
Jan 10, 2020 0.6700 0.7100 0.6555 0.6624 300,900 -0.04(-5.34%)
Jan 09, 2020 0.7300 0.7300 0.6800 0.6998 228,278 -0.03(-4.14%)
Jan 08, 2020 0.8137 0.8200 0.6730 0.7300 581,282 -0.08(-10.32%)
Jan 07, 2020 0.8246 0.8334 0.8000 0.8140 95,687 -0.01(-0.99%)
Jan 06, 2020 0.8350 0.8500 0.8100 0.8221 200,015 +0.00(+0.26%)
Jan 03, 2020 0.8200 0.8448 0.7802 0.8200 320,000 +0.01(+0.81%)
Jan 02, 2020 0.6500 0.8844 0.6301 0.8134 908,073 +0.16(+25.14%)
Dec 31, 2019 0.7100 0.7300 0.6323 0.6500 988,100 -0.06(-8.45%)
Dec 30, 2019 0.7607 0.7799 0.7002 0.7100 604,756 -0.06(-8.05%)
Dec 27, 2019 0.8200 0.8300 0.7017 0.7722 890,000 -0.06(-6.96%)
Dec 26, 2019 0.8700 0.9300 0.8200 0.8300 816,474 -0.04(-4.60%)
Dec 24, 2019 0.8500 0.8985 0.8500 0.8700 406,600 +0.03(+3.57%)
Dec 23, 2019 0.6800 0.8500 0.6800 0.8400 960,424 +0.15(+21.26%)
Dec 20, 2019 0.6700 0.7300 0.6600 0.6927 527,900 +0.01(+1.12%)
Dec 19, 2019 0.6200 0.6950 0.6200 0.6850 770,031 +0.06(+8.73%)
Dec 18, 2019 0.6500 0.6900 0.5900 0.6300 798,617 +0.00(+0.00%)
Dec 17, 2019 0.5500 0.6300 0.5000 0.6300 1,543,770 +0.15(+31.25%)
Dec 16, 2019 0.4750 0.4890 0.4725 0.4800 57,954 +0.00(+0.00%)
Dec 13, 2019 0.4900 0.4900 0.4700 0.4800 82,000 -0.01(-1.15%)
Dec 12, 2019 0.4550 0.4860 0.4550 0.4856 203,844 +0.02(+5.15%)
Dec 11, 2019 0.4600 0.4886 0.4500 0.4618 160,042 -0.01(-2.41%)
Dec 10, 2019 0.4763 0.4900 0.4605 0.4732 200,338 -0.02(-3.23%)
Dec 09, 2019 0.4800 0.4900 0.4700 0.4890 120,956 +0.02(+4.04%)
Dec 06, 2019 0.4800 0.5000 0.4700 0.4700 125,900 -0.01(-2.08%)
Dec 05, 2019 0.4939 0.5196 0.4800 0.4800 79,646 -0.02(-4.36%)
Dec 04, 2019 0.5087 0.5400 0.5000 0.5019 238,542 -0.03(-5.07%)
Dec 03, 2019 0.5166 0.5300 0.5025 0.5287 132,351 +0.02(+3.04%)
Dec 02, 2019 0.4900 0.5200 0.4865 0.5131 132,305 +0.03(+6.03%)
Nov 29, 2019 0.4500 0.4925 0.4500 0.4839 49,200 +0.02(+4.06%)
Nov 27, 2019 0.4807 0.4960 0.4600 0.4650 93,000 -0.02(-4.06%)
Nov 26, 2019 0.4867 0.4926 0.4720 0.4847 81,536 -0.01(-1.08%)
Nov 25, 2019 0.4500 0.4949 0.4500 0.4900 324,950 +0.03(+6.34%)
Nov 22, 2019 0.4775 0.5000 0.4557 0.4608 145,300 -0.02(-3.50%)
Nov 21, 2019 0.4919 0.5149 0.4550 0.4775 215,832 -0.01(-1.55%)
Nov 20, 2019 0.5000 0.5299 0.4850 0.4850 187,526 -0.04(-8.47%)
Nov 19, 2019 0.5300 0.5400 0.4952 0.5299 234,007 -0.00(-0.02%)
Nov 18, 2019 0.5000 0.5300 0.4900 0.5300 231,179 +0.03(+5.79%)
Nov 15, 2019 0.4642 0.5499 0.4642 0.5010 387,500 +0.03(+6.60%)
Nov 14, 2019 0.5000 0.5089 0.4200 0.4700 313,633 -0.03(-6.47%)
Nov 13, 2019 0.5100 0.5175 0.4900 0.5025 234,223 +0.01(+2.55%)
Nov 12, 2019 0.5320 0.5450 0.3850 0.4900 1,739,062 -0.04(-7.76%)
Nov 11, 2019 0.5600 0.5690 0.5200 0.5312 259,576 -0.03(-4.72%)
Nov 08, 2019 0.6000 0.6000 0.5400 0.5575 372,600 -0.05(-7.91%)
Nov 07, 2019 0.5850 0.6200 0.5500 0.6054 325,823 +0.02(+3.66%)
Nov 06, 2019 0.5800 0.5899 0.5500 0.5840 340,354 +0.00(+0.69%)
Nov 05, 2019 0.5700 0.6200 0.5500 0.5800 386,134 +0.01(+0.97%)
Nov 04, 2019 0.5500 0.5800 0.5500 0.5744 243,028 +0.02(+4.44%)
Nov 01, 2019 0.5376 0.5595 0.5251 0.5500 143,300 -0.00(-0.54%)
Oct 31, 2019 0.5729 0.5775 0.5098 0.5530 391,128 -0.02(-2.98%)
Oct 30, 2019 0.5707 0.5711 0.5590 0.5700 47,466 +0.01(+0.88%)
Oct 29, 2019 0.5874 0.5890 0.5602 0.5650 203,857 -0.03(-4.24%)
Oct 28, 2019 0.5700 0.5900 0.5600 0.5900 123,124 +0.01(+1.13%)
Oct 25, 2019 0.5700 0.5897 0.5542 0.5834 110,200 +0.02(+3.77%)
Oct 24, 2019 0.5700 0.5899 0.5445 0.5622 180,913 -0.00(-0.67%)
Oct 23, 2019 0.6000 0.6000 0.5650 0.5660 284,156 -0.01(-1.96%)
Oct 22, 2019 0.5400 0.5996 0.5400 0.5773 395,393 +0.04(+6.51%)
Oct 21, 2019 0.5608 0.5699 0.5407 0.5420 156,973 -0.02(-3.11%)
Oct 18, 2019 0.5800 0.5800 0.5406 0.5594 200,700 +0.01(+1.71%)
Oct 17, 2019 0.5950 0.6230 0.5400 0.5500 392,450 -0.03(-5.55%)
Oct 16, 2019 0.5708 0.5898 0.5701 0.5823 125,002 +0.01(+0.90%)
Oct 15, 2019 0.5827 0.5998 0.5652 0.5771 269,652 -0.00(-0.50%)
Oct 14, 2019 0.6000 0.6000 0.5571 0.5800 206,264 -0.01(-1.02%)
Oct 11, 2019 0.5500 0.5950 0.5500 0.5860 345,200 +0.04(+7.27%)
Oct 10, 2019 0.5529 0.5889 0.5400 0.5463 269,571 -0.00(-0.65%)
Oct 09, 2019 0.5600 0.5998 0.5451 0.5499 359,313 -0.03(-5.19%)
Oct 08, 2019 0.6200 0.6300 0.5500 0.5800 639,528 -0.03(-4.92%)
Oct 07, 2019 0.6300 0.6500 0.6000 0.6100 541,481 +0.01(+1.67%)
Oct 04, 2019 0.6200 0.6398 0.5701 0.6000 430,200 -0.03(-4.76%)
Oct 03, 2019 0.5900 0.6300 0.5500 0.6300 758,694 +0.04(+6.78%)
Oct 02, 2019 0.5800 0.5988 0.5536 0.5900 486,900 +0.00(+0.00%)
Oct 01, 2019 0.5800 0.6200 0.5500 0.5900 789,151 +0.03(+4.74%)
Sep 30, 2019 0.5600 0.5981 0.5600 0.5633 174,046 +0.01(+1.83%)
Sep 27, 2019 0.5580 0.5800 0.5500 0.5532 259,800 -0.01(-2.09%)
Sep 26, 2019 0.5874 0.6197 0.5507 0.5650 353,024 -0.03(-4.24%)
Sep 25, 2019 0.6100 0.6494 0.5811 0.5900 322,166 -0.03(-4.79%)
Sep 24, 2019 0.6522 0.6750 0.6100 0.6197 279,763 -0.03(-4.43%)
Sep 23, 2019 0.6201 0.6700 0.6200 0.6484 208,680 -0.01(-1.19%)
Sep 20, 2019 0.6900 0.6999 0.6400 0.6562 513,600 -0.05(-7.58%)
Sep 19, 2019 0.7500 0.7500 0.6800 0.7100 287,233 +0.01(+1.72%)
Sep 18, 2019 0.7405 0.7550 0.6899 0.6980 550,982 -0.05(-6.62%)
Sep 17, 2019 0.8000 0.8000 0.7287 0.7475 243,125 -0.03(-4.17%)
Sep 16, 2019 0.8700 0.8800 0.7500 0.7800 414,806 -0.01(-1.27%)
Sep 13, 2019 0.7000 0.7912 0.7000 0.7900 483,200 +0.03(+3.95%)
Sep 12, 2019 0.8000 0.8300 0.7000 0.7600 1,120,438 -0.04(-5.00%)
Sep 11, 2019 0.8200 0.8672 0.7900 0.8000 821,394 -0.01(-1.04%)
Sep 10, 2019 0.8400 0.8500 0.7800 0.8084 761,580 -0.02(-2.60%)
Sep 09, 2019 0.8000 0.8300 0.7800 0.8300 793,841 +0.05(+6.41%)
Sep 06, 2019 1.000 1.000 0.7551 0.7800 2,109,100 +0.06(+8.44%)
Sep 05, 2019 0.6700 0.7500 0.6700 0.7193 1,120,371 +0.05(+7.36%)
Sep 04, 2019 0.6500 0.7000 0.6500 0.6700 660,907 +0.02(+2.87%)
Sep 03, 2019 0.6650 0.6800 0.6300 0.6513 326,773 +0.01(+0.98%)
Aug 30, 2019 0.6600 0.6800 0.6000 0.6450 537,200 +0.01(+1.74%)
Aug 29, 2019 0.5626 0.6850 0.5626 0.6340 2,380,661 +0.10(+19.62%)
Aug 28, 2019 0.5300 0.5680 0.5150 0.5300 624,582 +0.00(+0.00%)
Aug 27, 2019 0.5800 0.6095 0.5210 0.5300 637,231 -0.02(-3.64%)
Aug 26, 2019 0.5870 0.6196 0.5350 0.5500 903,336 +0.00(+0.00%)
Aug 23, 2019 0.5880 0.5890 0.5400 0.5500 644,300 -0.02(-3.51%)
Aug 22, 2019 0.5400 0.6000 0.5301 0.5700 930,765 +0.03(+5.03%)
Aug 21, 2019 0.5600 0.5600 0.5150 0.5427 153,335 -0.01(-1.51%)
Aug 20, 2019 0.5375 0.5700 0.5011 0.5510 804,142 +0.01(+2.04%)
Aug 19, 2019 0.5400 0.5900 0.5100 0.5400 166,418 -0.01(-1.82%)
Aug 16, 2019 0.5700 0.5700 0.5190 0.5500 183,800 +0.02(+2.80%)
Aug 15, 2019 0.5457 0.5500 0.5190 0.5350 164,668 -0.01(-0.93%)
Aug 14, 2019 0.5600 0.6000 0.5301 0.5400 153,463 -0.03(-5.26%)
Aug 13, 2019 0.5625 0.5990 0.5620 0.5700 158,653 +0.01(+1.79%)
Aug 12, 2019 0.5500 0.5800 0.5200 0.5600 276,024 +0.00(+0.00%)
Aug 09, 2019 0.6000 0.6000 0.5450 0.5600 224,000 -0.03(-5.08%)
Aug 08, 2019 0.6100 0.6200 0.5700 0.5900 159,493 -0.01(-2.14%)
Aug 07, 2019 0.6200 0.6549 0.5663 0.6029 326,635 -0.03(-4.60%)
Aug 06, 2019 0.7000 0.7162 0.6111 0.6320 297,396 -0.07(-9.71%)
Aug 05, 2019 0.6500 0.7000 0.6500 0.7000 440,548 +0.03(+4.81%)
Aug 02, 2019 0.6000 0.6948 0.5902 0.6679 787,400 +0.08(+13.20%)
Aug 01, 2019 0.5700 0.6400 0.5500 0.5900 929,225 +0.05(+9.26%)
Jul 31, 2019 0.5400 0.5600 0.5400 0.5400 444,110 -0.00(-0.07%)
Jul 30, 2019 0.5500 0.5500 0.5303 0.5404 159,723 +0.00(+0.00%)
Jul 29, 2019 0.5750 0.5800 0.5100 0.5404 532,130 -0.04(-6.83%)
Jul 26, 2019 0.5977 0.6300 0.5750 0.5800 188,300 -0.02(-2.95%)
Jul 25, 2019 0.6300 0.6390 0.5926 0.5976 118,934 -0.02(-3.72%)
Jul 24, 2019 0.6407 0.6449 0.5926 0.6207 166,225 -0.01(-1.69%)
Jul 23, 2019 0.6400 0.6500 0.6200 0.6314 124,695 -0.01(-1.16%)
Jul 22, 2019 0.6500 0.6646 0.6200 0.6388 375,275 -0.00(-0.22%)
Jul 19, 2019 0.6830 0.6898 0.6300 0.6402 141,600 -0.02(-3.38%)
Jul 18, 2019 0.6567 0.6792 0.6300 0.6626 286,075 +0.00(+0.33%)
Jul 17, 2019 0.7000 0.7100 0.6500 0.6604 281,417 -0.04(-5.66%)
Jul 16, 2019 0.6900 0.7100 0.6800 0.7000 268,922 +0.02(+2.90%)
Jul 15, 2019 0.6886 0.6900 0.6700 0.6803 160,808 +0.01(+0.83%)
Jul 12, 2019 0.7100 0.7100 0.6700 0.6747 223,000 -0.02(-2.64%)
Jul 11, 2019 0.7300 0.7317 0.6851 0.6930 280,082 -0.02(-2.75%)
Jul 10, 2019 0.7600 0.7600 0.7126 0.7126 346,167 -0.04(-5.63%)
Jul 09, 2019 0.7739 0.7746 0.7551 0.7551 171,399 -0.01(-1.94%)
Jul 08, 2019 0.8000 0.8473 0.6800 0.7700 1,965,949 -0.01(-0.80%)
Jul 05, 2019 0.7638 0.7900 0.7501 0.7762 123,500 +0.02(+2.09%)
Jul 03, 2019 0.7700 0.7799 0.7559 0.7603 54,700 -0.02(-2.28%)
Jul 02, 2019 0.7511 0.7800 0.7511 0.7780 64,143 +0.03(+3.73%)
Jul 01, 2019 0.7700 0.8099 0.7500 0.7500 129,829 -0.02(-1.96%)
Jun 28, 2019 0.7600 0.8100 0.7510 0.7650 272,300 +0.01(+0.66%)
Jun 27, 2019 0.7900 0.8500 0.7500 0.7600 400,504 -0.03(-3.18%)
Jun 26, 2019 0.8000 0.8091 0.7700 0.7850 256,496 +0.01(+0.64%)
Jun 25, 2019 0.8200 0.8400 0.7800 0.7800 230,023 -0.03(-3.42%)
Jun 24, 2019 0.8648 0.8648 0.8050 0.8076 147,475 -0.03(-3.08%)
Jun 21, 2019 0.8500 0.8700 0.8070 0.8333 149,600 -0.02(-1.96%)
Jun 20, 2019 0.8420 0.8800 0.8404 0.8500 109,065 +0.01(+1.19%)
Jun 19, 2019 0.8600 0.8800 0.8141 0.8400 318,645 -0.04(-4.53%)
Jun 18, 2019 0.8700 0.8900 0.8400 0.8799 391,066 +0.07(+8.63%)
Jun 17, 2019 0.8600 0.8600 0.8000 0.8100 229,015 -0.03(-3.73%)
Jun 14, 2019 0.9000 0.9100 0.8301 0.8414 257,200 -0.05(-5.46%)
Jun 13, 2019 0.8300 0.8900 0.8100 0.8900 363,719 +0.08(+9.86%)
Jun 12, 2019 0.8176 0.8260 0.8000 0.8101 246,406 -0.02(-1.90%)
Jun 11, 2019 0.8400 0.8800 0.8000 0.8258 425,088 -0.02(-2.85%)
Jun 10, 2019 0.8100 0.8700 0.8100 0.8500 343,066 -0.02(-1.73%)
Jun 07, 2019 0.9361 0.9599 0.8300 0.8650 472,500 -0.07(-6.99%)
Jun 06, 2019 0.9500 0.9900 0.9300 0.9300 176,670 -0.00(-0.28%)
Jun 05, 2019 1.010 1.010 0.9000 0.9326 506,434 -0.08(-7.66%)
Jun 04, 2019 1.010 1.020 0.9761 1.010 255,112 +0.00(+0.00%)
Jun 03, 2019 0.9700 1.040 0.9600 1.010 253,951 +0.04(+4.16%)
May 31, 2019 1.020 1.030 0.9695 0.9697 607,300 -0.07(-6.76%)
May 30, 2019 1.080 1.110 1.000 1.040 311,725 -0.03(-2.80%)
May 29, 2019 1.100 1.130 1.060 1.070 210,820 -0.04(-3.60%)
May 28, 2019 1.000 1.150 1.000 1.110 419,968 +0.08(+7.77%)
May 24, 2019 1.010 1.040 0.9900 1.030 138,300 +0.04(+4.04%)
May 23, 2019 1.050 1.050 0.9653 0.9900 560,243 -0.06(-5.71%)
May 22, 2019 1.090 1.140 1.050 1.050 306,821 -0.05(-4.55%)
May 21, 2019 1.100 1.190 1.070 1.100 292,115 +0.02(+1.85%)
May 20, 2019 1.100 1.100 1.060 1.080 135,579 -0.01(-0.92%)
May 17, 2019 1.170 1.170 1.050 1.090 401,700 -0.07(-6.03%)
May 16, 2019 1.170 1.200 1.140 1.160 111,258 -0.01(-0.85%)
May 15, 2019 1.110 1.200 1.100 1.170 144,560 +0.07(+6.36%)
May 14, 2019 1.120 1.140 1.080 1.100 258,629 -0.01(-0.90%)
May 13, 2019 1.230 1.240 1.110 1.110 403,926 -0.13(-10.48%)
May 10, 2019 1.260 1.260 1.160 1.240 394,500 -0.01(-0.80%)
May 09, 2019 1.250 1.310 1.180 1.250 445,669 +0.00(+0.00%)
May 08, 2019 1.150 1.250 1.112 1.250 855,189 +0.10(+8.70%)
May 07, 2019 1.080 1.190 1.070 1.150 914,021 +0.05(+4.55%)
May 06, 2019 1.050 1.120 1.020 1.100 393,772 +0.05(+4.76%)
May 03, 2019 1.020 1.100 1.020 1.050 575,500 +0.01(+0.96%)
May 02, 2019 1.040 1.100 1.000 1.040 559,495 -0.04(-3.70%)
May 01, 2019 1.090 1.140 1.040 1.080 473,195 -0.01(-0.92%)
Apr 30, 2019 1.150 1.170 1.080 1.090 278,255 -0.06(-5.22%)
Apr 29, 2019 1.170 1.180 1.110 1.150 289,343 +0.00(+0.00%)
Apr 26, 2019 1.060 1.160 1.050 1.150 445,500 +0.09(+8.49%)
Apr 25, 2019 1.070 1.110 1.040 1.060 121,227 -0.03(-2.75%)
Apr 24, 2019 1.100 1.140 1.070 1.090 492,347 -0.01(-0.91%)
Apr 23, 2019 1.110 1.130 1.100 1.100 173,320 -0.02(-1.79%)
Apr 22, 2019 1.040 1.140 1.030 1.120 280,518 +0.09(+8.74%)
Apr 18, 2019 1.040 1.090 1.030 1.030 137,000 -0.01(-0.96%)
Apr 17, 2019 1.060 1.100 1.030 1.040 256,037 -0.04(-3.70%)
Apr 16, 2019 1.110 1.120 1.060 1.080 83,015 -0.03(-2.70%)
Apr 15, 2019 1.170 1.170 1.060 1.110 472,789 -0.06(-5.13%)
Apr 12, 2019 1.160 1.180 1.140 1.170 179,600 +0.02(+1.74%)
Apr 11, 2019 1.160 1.190 1.120 1.150 263,016 +0.00(+0.00%)
Apr 10, 2019 1.150 1.180 1.100 1.150 142,945 +0.00(+0.00%)
Apr 09, 2019 1.150 1.200 1.130 1.150 221,104 +0.00(+0.00%)
Apr 08, 2019 1.100 1.170 1.090 1.150 215,077 +0.06(+5.50%)
Apr 05, 2019 1.100 1.120 1.010 1.090 951,800 -0.02(-1.80%)
Apr 04, 2019 1.040 1.130 1.030 1.110 415,853 +0.08(+7.77%)
Apr 03, 2019 1.010 1.060 0.9996 1.030 194,941 +0.02(+1.98%)
Apr 02, 2019 0.9509 1.020 0.9508 1.010 230,749 +0.06(+6.32%)
Apr 01, 2019 0.9800 1.000 0.9139 0.9500 379,770 -0.03(-3.06%)
Mar 29, 2019 0.9900 1.010 0.9600 0.9800 227,900 -0.01(-1.01%)
Mar 28, 2019 1.020 1.030 0.9600 0.9900 546,951 -0.02(-1.98%)
Mar 27, 2019 1.030 1.060 1.000 1.010 320,713 -0.03(-2.88%)
Mar 26, 2019 1.040 1.060 1.000 1.040 226,554 +0.02(+1.96%)
Mar 25, 2019 1.050 1.070 0.9802 1.020 722,683 -0.03(-2.86%)
Mar 22, 2019 1.100 1.120 1.020 1.050 792,300 -0.07(-6.25%)
Mar 21, 2019 1.130 1.180 1.090 1.120 845,569 -0.05(-4.27%)
Mar 20, 2019 1.190 1.220 1.150 1.170 396,674 -0.03(-2.50%)
Mar 19, 2019 1.190 1.230 1.160 1.200 293,248 +0.02(+1.69%)
Mar 18, 2019 1.150 1.226 1.120 1.180 656,168 +0.04(+3.51%)
Mar 15, 2019 1.120 1.150 1.090 1.140 934,400 +0.02(+1.79%)
Mar 14, 2019 1.160 1.180 1.110 1.120 1,282,767 -0.07(-5.88%)
Mar 13, 2019 1.260 1.350 1.110 1.190 1,372,150 -0.15(-11.19%)
Mar 12, 2019 1.270 1.390 1.270 1.340 403,684 +0.06(+4.69%)
Mar 11, 2019 1.400 1.440 1.250 1.280 479,456 -0.14(-9.86%)
Mar 08, 2019 1.200 1.427 1.160 1.420 955,900 +0.21(+17.36%)
Mar 07, 2019 1.140 1.240 1.100 1.210 340,338 +0.07(+6.14%)
Mar 06, 2019 1.160 1.160 1.140 1.140 815,472 -0.01(-0.87%)
Mar 05, 2019 1.150 1.170 1.140 1.150 349,591 -0.01(-0.86%)
Mar 04, 2019 1.140 1.180 1.130 1.160 546,663 +0.05(+4.50%)
Mar 01, 2019 1.160 1.190 1.110 1.110 268,700 -0.05(-4.31%)
Feb 28, 2019 1.150 1.190 1.150 1.160 429,024 +0.01(+0.87%)
Feb 27, 2019 1.160 1.190 1.150 1.150 166,707 -0.01(-0.86%)
Feb 26, 2019 1.190 1.200 1.160 1.160 166,558 -0.03(-2.52%)
Feb 25, 2019 1.200 1.220 1.180 1.190 368,960 -0.01(-0.83%)
Feb 22, 2019 1.170 1.210 1.150 1.200 254,000 +0.03(+2.56%)
Feb 21, 2019 1.170 1.230 1.160 1.170 170,638 -0.01(-0.85%)
Feb 20, 2019 1.150 1.230 1.150 1.180 247,204 +0.03(+2.61%)
Feb 19, 2019 1.140 1.160 1.120 1.150 267,868 +0.01(+0.88%)
Feb 15, 2019 1.140 1.210 1.130 1.140 233,800 +0.02(+1.79%)
Feb 14, 2019 1.180 1.194 1.120 1.120 261,084 -0.06(-5.08%)
Feb 13, 2019 1.110 1.220 1.110 1.180 411,192 +0.07(+6.31%)
Feb 12, 2019 1.130 1.174 1.110 1.110 187,056 -0.03(-2.63%)
Feb 11, 2019 1.110 1.180 1.110 1.140 195,659 +0.00(+0.00%)
Feb 08, 2019 1.190 1.220 1.130 1.140 151,900 -0.04(-3.39%)
Feb 07, 2019 1.210 1.240 1.060 1.180 238,300 -0.04(-3.28%)
Feb 06, 2019 1.250 1.280 1.220 1.220 149,484 -0.03(-2.40%)
Feb 05, 2019 1.270 1.310 1.250 1.250 573,335 -0.03(-2.34%)
Feb 04, 2019 1.300 1.320 1.270 1.280 101,733 -0.04(-3.03%)
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.