Workboat Indexes

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	20.67	21.32	20.38	20.85	3,917,162	-0.29(-1.35%)
Dec 19, 2024	20.88	21.30	20.73	21.14	811,643	+0.61(+2.95%)
Dec 18, 2024	21.72	21.72	20.22	20.53	966,407	-0.86(-4.02%)
Dec 17, 2024	21.34	21.81	21.06	21.39	1,021,627	-0.36(-1.66%)
Dec 16, 2024	21.88	22.12	21.39	21.75	742,466	-0.13(-0.59%)
Dec 13, 2024	22.02	22.03	21.51	21.88	555,763	-0.14(-0.64%)
Dec 12, 2024	21.82	22.27	21.70	22.02	697,960	+0.16(+0.73%)
Dec 11, 2024	22.24	22.55	21.74	21.86	963,102	-0.39(-1.75%)
Dec 10, 2024	22.83	23.52	22.21	22.25	2,322,489	+0.32(+1.46%)
Dec 09, 2024	21.37	22.33	21.16	21.93	1,439,362	+0.41(+1.91%)
Dec 06, 2024	21.56	21.58	21.01	21.52	792,861	+0.15(+0.70%)
Dec 05, 2024	21.88	22.11	21.26	21.37	1,093,206	-0.51(-2.33%)
Dec 04, 2024	21.36	21.95	20.97	21.88	1,327,728	+0.53(+2.48%)
Dec 03, 2024	21.45	21.49	21.11	21.35	1,153,626	-0.29(-1.34%)
Dec 02, 2024	22.33	22.33	19.76	21.64	1,788,647	-0.69(-3.09%)
Nov 29, 2024	22.78	23.32	22.11	22.33	735,928	-0.16(-0.71%)
Nov 27, 2024	22.14	22.98	21.96	22.49	1,672,886	+0.55(+2.51%)
Nov 26, 2024	21.75	22.34	21.70	21.94	781,600	-0.03(-0.14%)
Nov 25, 2024	22.17	22.48	21.71	21.97	1,228,490	-0.04(-0.18%)
Nov 22, 2024	22.00	23.09	21.41	22.01	2,840,060	+0.21(+0.96%)
Nov 21, 2024	21.54	21.89	21.22	21.80	700,567	+0.33(+1.54%)
Nov 20, 2024	22.00	22.16	21.17	21.47	724,910	-0.54(-2.45%)
Nov 19, 2024	20.80	22.05	20.79	22.01	1,181,798	+0.87(+4.12%)
Nov 18, 2024	21.20	21.36	20.56	21.14	1,242,254	-0.22(-1.03%)
Nov 15, 2024	21.49	21.86	21.06	21.36	1,088,606	-0.07(-0.33%)
Nov 14, 2024	22.00	22.09	21.15	21.43	1,490,076	-0.09(-0.42%)
Nov 13, 2024	22.15	22.53	21.51	21.52	2,354,522	-0.61(-2.76%)
Nov 12, 2024	23.44	23.85	21.96	22.13	2,326,398	-1.81(-7.56%)
Nov 11, 2024	24.75	24.84	23.80	23.94	3,258,481	+1.42(+6.31%)
Nov 08, 2024	22.55	24.99	21.86	22.52	4,147,850	+0.44(+1.99%)
Nov 07, 2024	18.38	22.35	17.95	22.08	4,074,095	+4.50(+25.60%)
Nov 06, 2024	16.96	18.23	16.50	17.58	6,538,430	+3.95(+28.98%)
Nov 05, 2024	13.40	13.87	13.33	13.63	1,176,457	+0.44(+3.34%)
Nov 04, 2024	13.19	13.25	12.66	13.19	2,387,753	-0.12(-0.90%)
Nov 01, 2024	13.90	14.02	13.21	13.31	1,305,473	-0.50(-3.62%)
Oct 31, 2024	14.28	14.38	13.76	13.81	940,064	-0.51(-3.56%)
Oct 30, 2024	14.51	14.75	14.31	14.32	750,517	-0.28(-1.92%)
Oct 29, 2024	14.41	14.69	14.32	14.60	996,397	+0.15(+1.04%)
Oct 28, 2024	13.86	14.48	13.78	14.45	1,008,245	+0.76(+5.55%)
Oct 25, 2024	13.73	13.99	13.67	13.69	394,729	+0.02(+0.15%)
Oct 24, 2024	13.61	13.81	13.52	13.67	522,157	+0.09(+0.66%)
Oct 23, 2024	13.74	13.98	13.41	13.58	526,344	-0.24(-1.74%)
Oct 22, 2024	13.63	13.96	13.58	13.82	331,349	+0.14(+1.02%)
Oct 21, 2024	13.85	13.89	13.51	13.68	461,810	-0.19(-1.37%)
Oct 18, 2024	13.95	13.95	13.68	13.87	512,532	-0.07(-0.50%)
Oct 17, 2024	13.87	14.05	13.78	13.94	504,562	+0.04(+0.29%)
Oct 16, 2024	13.79	14.09	13.75	13.90	414,652	+0.11(+0.80%)
Oct 15, 2024	13.73	13.96	13.62	13.79	849,105	+0.07(+0.51%)
Oct 14, 2024	13.12	13.73	13.12	13.72	636,006	+0.66(+5.05%)
Oct 11, 2024	12.88	13.19	12.86	13.06	574,930	+0.18(+1.40%)
Oct 10, 2024	12.62	12.88	12.45	12.88	516,288	+0.16(+1.26%)
Oct 09, 2024	12.72	12.88	12.61	12.72	403,333	+0.00(+0.00%)
Oct 08, 2024	12.80	12.80	12.61	12.72	515,198	+0.00(+0.00%)
Oct 07, 2024	12.46	12.74	12.38	12.72	453,657	+0.11(+0.87%)
Oct 04, 2024	12.68	12.68	12.33	12.61	844,376	+0.10(+0.80%)
Oct 03, 2024	12.43	12.58	12.24	12.51	631,201	-0.01(-0.08%)
Oct 02, 2024	12.40	12.74	12.40	12.52	679,086	+0.09(+0.72%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.