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

Ranger Energy Services Inc Cl A (NY: RNGR )

10.57 +0.19 (+1.83%)
Official Closing Price Updated: 4:00 PM EDT, May 28, 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, 2019 7.169 7.169 159 +0.00(+0.00%)
Apr 29, 2019 7.120 7.208 7.120 7.169 11,313 +0.09(+1.25%)
Apr 26, 2019 7.512 7.512 6.972 7.080 17,616 -0.41(-5.50%)
Apr 25, 2019 7.267 7.493 7.267 7.493 6,824 +0.32(+4.52%)
Apr 24, 2019 7.267 7.267 7.169 7.169 686 -0.25(-3.31%)
Apr 23, 2019 7.316 7.679 7.316 7.414 11,227 +0.14(+1.89%)
Apr 22, 2019 7.257 7.473 7.247 7.277 8,002 +0.01(+0.14%)
Apr 18, 2019 7.552 7.562 7.169 7.267 9,979 -0.33(-4.39%)
Apr 17, 2019 7.837 7.837 7.591 7.601 3,996 -0.24(-3.01%)
Apr 16, 2019 8.003 8.003 7.837 7.837 686 -0.27(-3.39%)
Apr 15, 2019 8.111 8.111 8.111 8.111 3,540 +0.11(+1.35%)
Apr 12, 2019 8.308 8.349 8.003 8.003 5,600 -0.13(-1.57%)
Apr 11, 2019 8.308 8.308 8.003 8.131 12,587 -0.12(-1.43%)
Apr 10, 2019 8.170 8.502 8.131 8.249 16,241 -0.02(-0.24%)
Apr 09, 2019 8.151 8.598 8.055 8.269 51,599 -0.07(-0.82%)
Apr 08, 2019 8.345 8.345 8.337 8.337 838 +0.10(+1.19%)
Apr 05, 2019 8.239 8.347 8.239 8.239 8,451 +0.00(+0.00%)
Apr 04, 2019 8.259 8.337 8.239 8.239 1,731 +0.04(+0.48%)
Apr 03, 2019 8.023 8.347 8.023 8.200 6,821 +0.34(+4.38%)
Apr 02, 2019 7.954 8.102 7.768 7.856 7,674 +0.01(+0.13%)
Apr 01, 2019 7.856 7.935 7.778 7.846 14,191 +0.02(+0.25%)
Mar 29, 2019 7.354 7.856 7.319 7.827 22,402 +0.64(+8.88%)
Mar 28, 2019 6.501 7.218 6.481 7.188 28,017 +0.82(+12.96%)
Mar 27, 2019 6.678 6.727 6.305 6.363 7,308 -0.31(-4.71%)
Mar 26, 2019 6.756 6.923 6.638 6.678 6,697 +0.10(+1.49%)
Mar 25, 2019 7.169 7.169 6.383 6.580 15,672 -0.63(-8.72%)
Mar 22, 2019 7.287 7.287 7.021 7.208 3,971 -0.12(-1.61%)
Mar 21, 2019 7.601 7.620 7.326 7.326 2,833 -0.33(-4.36%)
Mar 20, 2019 7.512 7.729 7.473 7.660 7,005 +0.20(+2.63%)
Mar 19, 2019 7.562 7.581 7.296 7.463 2,922 -0.08(-1.04%)
Mar 18, 2019 7.463 7.542 7.463 7.542 1,602 +0.08(+1.05%)
Mar 15, 2019 7.630 7.640 7.323 7.463 2,545 +0.00(+0.00%)
Mar 14, 2019 7.346 7.532 7.346 7.463 2,618 +0.10(+1.33%)
Mar 13, 2019 7.365 7.463 7.336 7.365 7,037 +0.10(+1.35%)
Mar 12, 2019 6.707 7.267 6.707 7.267 3,866 +0.56(+8.35%)
Mar 11, 2019 6.265 6.707 6.265 6.707 2,803 +0.51(+8.24%)
Mar 08, 2019 6.152 6.275 6.089 6.197 7,229 +0.07(+1.12%)
Mar 07, 2019 6.089 6.157 6.089 6.128 19,470 +0.12(+1.96%)
Mar 06, 2019 6.167 6.187 6.010 6.010 25,266 +0.12(+2.00%)
Mar 05, 2019 6.138 6.236 5.696 5.892 2,955 -0.26(-4.15%)
Mar 04, 2019 6.596 6.596 6.079 6.147 13,962 -0.24(-3.69%)
Mar 01, 2019 6.629 6.678 6.383 6.383 7,535 -0.13(-1.96%)
Feb 28, 2019 7.031 7.031 6.187 6.511 3,056 -0.63(-8.87%)
Feb 27, 2019 6.972 7.144 6.972 7.144 517 -0.02(-0.34%)
Feb 26, 2019 7.169 7.169 7.169 7.169 596 +0.02(+0.27%)
Feb 25, 2019 7.454 7.454 7.149 7.149 6,169 -0.25(-3.38%)
Feb 22, 2019 7.414 7.552 7.355 7.400 6,619 -0.03(-0.46%)
Feb 21, 2019 7.560 7.660 7.336 7.434 6,488 -0.13(-1.69%)
Feb 20, 2019 7.807 7.807 7.466 7.562 9,107 -0.25(-3.14%)
Feb 19, 2019 7.682 7.807 7.682 7.807 1,089 +0.00(+0.00%)
Feb 15, 2019 7.679 8.072 7.562 7.807 5,600 +0.20(+2.58%)
Feb 14, 2019 7.562 7.738 7.562 7.611 2,064 +0.06(+0.78%)
Feb 13, 2019 7.473 7.552 7.473 7.552 1,456 +0.08(+1.05%)
Feb 12, 2019 7.473 7.473 7.473 7.473 226 +0.11(+1.47%)
Feb 11, 2019 7.463 7.503 7.365 7.365 4,513 -0.20(-2.60%)
Feb 08, 2019 7.562 7.562 7.522 7.562 916 +0.00(+0.00%)
Feb 07, 2019 7.562 7.581 7.562 7.562 3,911 +0.00(+0.00%)
Feb 06, 2019 7.562 7.562 7.532 7.562 3,187 +0.10(+1.32%)
Feb 05, 2019 7.689 7.699 7.463 7.463 6,751 -0.24(-3.06%)
Feb 04, 2019 7.738 7.777 7.640 7.699 2,549 +0.08(+1.03%)
Feb 01, 2019 8.072 8.092 7.601 7.620 4,073 -0.38(-4.79%)
Jan 31, 2019 8.161 8.249 8.003 8.003 3,253 -0.05(-0.61%)
Jan 30, 2019 8.151 8.151 8.053 8.053 1,323 -0.07(-0.85%)
Jan 29, 2019 8.269 8.269 8.121 8.121 486 +0.00(+0.00%)
Jan 28, 2019 7.802 8.121 7.802 8.121 957 +0.28(+3.63%)
Jan 25, 2019 7.758 7.895 7.758 7.837 2,647 +0.10(+1.27%)
Jan 24, 2019 7.758 7.758 7.512 7.738 3,418 +0.06(+0.77%)
Jan 23, 2019 7.905 8.082 7.591 7.679 23,199 -0.14(-1.76%)
Jan 22, 2019 7.856 8.033 7.724 7.817 7,429 +0.14(+1.79%)
Jan 18, 2019 7.630 7.679 7.547 7.679 1,221 +0.17(+2.22%)
Jan 17, 2019 7.247 8.190 7.237 7.512 17,392 +0.39(+5.52%)
Jan 16, 2019 7.353 7.353 7.120 7.120 3,611 -0.26(-3.46%)
Jan 15, 2019 7.267 7.375 7.120 7.375 3,268 +0.01(+0.13%)
Jan 14, 2019 7.503 7.503 7.355 7.365 949 -0.15(-1.96%)
Jan 11, 2019 7.296 7.709 7.218 7.512 16,191 +0.20(+2.68%)
Jan 10, 2019 6.766 7.316 6.766 7.316 4,232 +0.55(+8.13%)
Jan 09, 2019 6.435 6.766 6.435 6.766 1,193 +0.33(+5.19%)
Jan 08, 2019 6.383 6.432 6.364 6.432 2,233 +0.24(+3.80%)
Jan 07, 2019 5.941 6.236 5.941 6.197 6,945 +0.33(+5.70%)
Jan 04, 2019 5.696 5.892 5.696 5.863 1,323 +0.22(+3.83%)
Jan 03, 2019 5.254 5.647 5.254 5.647 2,625 +0.34(+6.48%)
Jan 02, 2019 5.185 5.303 5.175 5.303 850 +0.23(+4.45%)
Dec 31, 2018 5.165 5.185 5.038 5.077 1,527 -0.13(-2.45%)
Dec 28, 2018 4.782 5.205 4.665 5.205 10,081 +0.39(+8.16%)
Dec 27, 2018 4.665 4.832 4.665 4.812 8,097 +0.19(+4.03%)
Dec 26, 2018 4.665 4.792 4.615 4.625 1,602 -0.14(-2.99%)
Dec 24, 2018 4.768 4.768 4.768 4.768 203 -0.05(-1.12%)
Dec 21, 2018 4.861 4.910 4.733 4.822 5,702 -0.09(-1.80%)
Dec 20, 2018 4.851 4.974 4.851 4.910 7,617 -0.08(-1.57%)
Dec 19, 2018 5.764 5.764 4.989 4.989 9,712 -0.96(-16.17%)
Dec 18, 2018 6.629 6.638 5.794 5.951 2,803 -0.69(-10.35%)
Dec 17, 2018 7.021 7.129 6.638 6.638 5,481 -0.56(-7.78%)
Dec 14, 2018 7.365 7.365 7.198 7.198 1,221 -0.19(-2.53%)
Dec 13, 2018 7.945 7.945 7.352 7.385 7,127 -0.47(-6.00%)
Dec 12, 2018 8.013 8.013 7.856 7.856 2,297 -0.16(-1.96%)
Dec 11, 2018 8.023 8.092 7.886 8.013 4,888 +0.00(+0.00%)
Dec 10, 2018 7.974 8.200 7.974 8.013 1,321 +0.07(+0.87%)
Dec 07, 2018 7.866 8.062 7.837 7.945 5,091 +0.10(+1.25%)
Dec 06, 2018 7.699 7.856 7.689 7.846 5,636 +0.12(+1.52%)
Dec 04, 2018 7.611 7.729 7.522 7.729 3,156 +0.07(+0.90%)
Dec 03, 2018 7.463 7.660 7.463 7.660 2,984 +0.26(+3.45%)
Nov 30, 2018 7.218 7.458 7.218 7.404 13,136 +0.23(+3.15%)
Nov 29, 2018 7.218 7.267 7.179 7.179 1,255 -0.09(-1.22%)
Nov 28, 2018 7.237 7.267 7.237 7.267 631 +0.04(+0.54%)
Nov 27, 2018 7.365 7.444 7.228 7.228 3,860 -0.22(-2.90%)
Nov 26, 2018 7.434 7.444 7.296 7.444 3,366 +0.00(+0.00%)
Nov 23, 2018 7.444 7.444 7.444 7.444 509 -0.02(-0.26%)
Nov 21, 2018 7.463 7.463 7.463 0 -0.04(-0.52%)
Nov 20, 2018 7.306 7.650 7.237 7.503 9,457 +0.14(+1.87%)
Nov 19, 2018 7.473 7.493 7.355 7.365 6,113 -0.15(-1.96%)
Nov 16, 2018 8.102 8.161 7.512 7.512 12,423 -0.49(-6.13%)
Nov 15, 2018 7.719 8.023 7.529 8.003 7,229 +0.34(+4.49%)
Nov 14, 2018 8.121 8.210 7.532 7.660 11,314 -0.34(-4.29%)
Nov 13, 2018 7.709 8.048 7.709 8.003 14,163 +0.15(+1.87%)
Nov 12, 2018 7.650 7.959 7.630 7.856 4,531 +0.29(+3.90%)
Nov 09, 2018 7.051 7.591 7.051 7.562 2,851 +0.59(+8.45%)
Nov 08, 2018 6.815 6.972 6.707 6.972 11,543 +0.20(+2.90%)
Nov 07, 2018 6.715 6.796 6.709 6.776 2,353 +0.11(+1.62%)
Nov 06, 2018 6.877 6.877 6.668 6.668 5,090 -0.13(-1.88%)
Nov 05, 2018 6.422 6.796 6.422 6.796 14,090 +0.46(+7.29%)
Nov 02, 2018 6.511 6.678 6.236 6.334 11,914 -0.13(-1.98%)
Nov 01, 2018 6.403 6.550 6.403 6.462 9,679 +0.08(+1.23%)
Oct 31, 2018 6.290 6.432 6.290 6.383 10,347 +0.10(+1.56%)
Oct 30, 2018 6.609 6.668 6.246 6.285 11,876 -0.29(-4.48%)
Oct 29, 2018 6.727 6.727 6.580 6.580 1,115 -0.10(-1.47%)
Oct 26, 2018 6.550 6.678 6.324 6.678 6,720 +0.10(+1.49%)
Oct 25, 2018 6.825 6.854 6.565 6.580 23,578 -0.25(-3.60%)
Oct 24, 2018 6.972 6.972 6.786 6.825 10,548 -0.20(-2.80%)
Oct 23, 2018 7.179 7.277 6.981 7.021 13,422 -0.27(-3.77%)
Oct 22, 2018 7.277 7.321 7.129 7.296 12,128 +0.03(+0.41%)
Oct 19, 2018 7.365 7.385 7.228 7.267 17,616 -0.10(-1.33%)
Oct 18, 2018 7.709 7.709 7.263 7.365 25,243 -0.46(-5.90%)
Oct 17, 2018 7.778 7.866 7.660 7.827 8,892 +0.11(+1.40%)
Oct 16, 2018 7.512 7.719 7.365 7.719 9,490 +0.21(+2.75%)
Oct 15, 2018 7.542 7.611 7.512 7.512 9,000 +0.01(+0.13%)
Oct 12, 2018 7.512 7.512 7.454 7.503 5,295 +0.04(+0.53%)
Oct 11, 2018 7.463 7.483 7.463 7.463 3,842 +0.10(+1.33%)
Oct 10, 2018 8.062 8.161 7.326 7.365 6,479 -0.74(-9.09%)
Oct 09, 2018 7.807 8.210 7.807 8.102 5,962 +0.25(+3.12%)
Oct 08, 2018 7.758 7.861 7.738 7.856 6,393 +0.00(+0.00%)
Oct 05, 2018 7.856 7.856 7.709 7.856 6,313 +0.06(+0.76%)
Oct 04, 2018 7.905 8.082 7.693 7.797 18,944 -0.06(-0.75%)
Oct 03, 2018 8.249 8.249 7.846 7.856 14,076 -0.39(-4.76%)
Oct 02, 2018 8.357 8.357 8.072 8.249 7,722 -0.08(-0.94%)
Oct 01, 2018 8.220 8.494 8.220 8.328 11,088 +0.10(+1.19%)
Sep 28, 2018 8.269 8.269 8.229 8.229 1,018 -0.01(-0.12%)
Sep 27, 2018 8.161 8.436 8.151 8.239 7,302 +0.02(+0.24%)
Sep 26, 2018 8.406 8.445 8.180 8.220 10,523 -0.09(-1.06%)
Sep 25, 2018 8.328 8.514 8.278 8.308 20,210 -0.01(-0.12%)
Sep 24, 2018 8.347 8.563 8.180 8.318 15,328 -0.05(-0.59%)
Sep 21, 2018 8.278 8.445 8.278 8.367 91,953 +0.02(+0.24%)
Sep 20, 2018 8.131 8.377 8.131 8.347 10,481 +0.15(+1.80%)
Sep 19, 2018 8.328 8.347 8.180 8.200 8,915 -0.01(-0.12%)
Sep 18, 2018 7.994 8.318 7.994 8.210 15,155 +0.18(+2.20%)
Sep 17, 2018 8.072 8.102 7.895 8.033 10,502 -0.08(-0.97%)
Sep 14, 2018 8.121 8.190 8.003 8.111 10,794 +0.04(+0.49%)
Sep 13, 2018 8.131 8.259 8.072 8.072 7,259 -0.08(-0.96%)
Sep 12, 2018 8.259 8.377 8.102 8.151 12,920 -0.14(-1.66%)
Sep 11, 2018 8.151 8.357 8.151 8.288 8,919 +0.10(+1.20%)
Sep 10, 2018 8.337 8.337 8.067 8.190 14,638 -0.15(-1.77%)
Sep 07, 2018 8.347 8.347 8.190 8.337 11,303 +0.09(+1.07%)
Sep 06, 2018 8.288 8.288 8.151 8.249 10,866 -0.10(-1.18%)
Sep 05, 2018 8.426 8.426 8.269 8.347 17,863 +0.00(+0.00%)
Sep 04, 2018 8.151 8.396 8.077 8.347 364,450 +0.15(+1.80%)
Aug 31, 2018 8.200 8.200 8.200 0 -0.07(-0.83%)
Aug 30, 2018 7.954 8.553 7.954 8.269 9,364 +0.32(+4.08%)
Aug 29, 2018 7.905 8.190 7.679 7.945 25,933 +0.01(+0.12%)
Aug 28, 2018 7.984 8.170 7.807 7.935 31,531 -0.10(-1.22%)
Aug 27, 2018 8.131 8.396 8.023 8.033 12,113 -0.02(-0.24%)
Aug 24, 2018 8.377 8.416 8.053 8.053 5,498 -0.34(-4.09%)
Aug 23, 2018 8.504 8.514 8.111 8.396 28,046 -0.09(-1.04%)
Aug 22, 2018 8.583 8.593 8.347 8.485 28,527 +0.02(+0.23%)
Aug 21, 2018 8.642 8.642 8.445 8.465 4,576 -0.18(-2.05%)
Aug 20, 2018 8.642 8.642 8.642 8.642 337 +0.00(+0.00%)
Aug 17, 2018 8.347 8.661 8.269 8.642 14,459 +0.18(+2.09%)
Aug 16, 2018 8.465 8.465 192 +0.00(+0.00%)
Aug 15, 2018 8.691 8.691 8.220 8.465 39,083 -0.19(-2.16%)
Aug 14, 2018 8.995 9.025 8.563 8.652 15,834 -0.27(-3.08%)
Aug 13, 2018 8.858 8.941 8.843 8.927 3,561 +0.09(+1.00%)
Aug 10, 2018 8.848 8.907 8.740 8.838 8,553 +0.00(+0.00%)
Aug 09, 2018 8.504 8.838 8.475 8.838 14,591 +0.27(+3.21%)
Aug 08, 2018 9.133 9.420 8.347 8.563 64,648 -0.55(-6.03%)
Aug 07, 2018 9.113 9.113 9.113 9.113 232 -0.08(-0.85%)
Aug 06, 2018 9.182 9.246 9.084 9.192 5,398 +0.06(+0.65%)
Aug 03, 2018 9.251 9.280 9.084 9.133 7,026 -0.16(-1.69%)
Aug 02, 2018 9.231 9.329 8.956 9.290 55,984 -0.03(-0.32%)
Aug 01, 2018 9.373 9.378 9.247 9.319 1,423 -0.16(-1.66%)
Jul 31, 2018 9.487 9.538 9.476 9.476 2,030 -0.05(-0.52%)
Jul 30, 2018 9.535 9.545 9.427 9.526 15,205 +0.00(+0.00%)
Jul 27, 2018 9.535 9.565 9.447 9.526 4,786 +0.05(+0.52%)
Jul 26, 2018 9.476 9.486 9.467 9.476 687 +0.00(+0.00%)
Jul 25, 2018 9.575 9.575 9.427 9.476 36,108 -0.10(-1.03%)
Jul 24, 2018 9.427 9.575 9.359 9.575 11,321 +0.10(+1.04%)
Jul 23, 2018 9.506 9.683 9.231 9.476 27,394 -0.20(-2.03%)
Jul 20, 2018 9.693 9.731 9.496 9.673 1,533 -0.03(-0.30%)
Jul 19, 2018 10.11 10.11 9.702 9.702 8,247 -0.48(-4.72%)
Jul 18, 2018 10.44 10.44 10.14 10.18 6,824 -0.28(-2.63%)
Jul 17, 2018 10.18 10.48 10.18 10.46 6,036 +0.20(+1.91%)
Jul 16, 2018 10.54 10.54 10.03 10.26 63,703 -0.25(-2.34%)
Jul 13, 2018 10.41 10.55 10.34 10.51 13,583 +0.09(+0.85%)
Jul 12, 2018 10.15 10.42 10.07 10.42 7,213 +0.33(+3.31%)
Jul 11, 2018 10.37 10.37 10.04 10.09 6,796 -0.32(-3.11%)
Jul 10, 2018 10.17 10.59 10.17 10.41 16,264 +0.25(+2.42%)
Jul 09, 2018 10.30 10.08 10.16 8,267 +0.03(+0.29%)
Jul 06, 2018 10.03 10.13 9.987 10.13 2,398 -0.03(-0.29%)
Jul 05, 2018 9.869 10.16 9.693 10.16 42,390 +0.29(+2.99%)
Jul 03, 2018 9.869 9.869 9.869 0 +0.36(+3.82%)
Jul 02, 2018 9.015 9.653 9.015 9.506 12,647 +0.50(+5.56%)
Jun 29, 2018 9.221 9.221 8.927 9.005 6,056 -0.10(-1.08%)
Jun 28, 2018 9.206 9.368 9.069 9.103 8,475 -0.02(-0.22%)
Jun 27, 2018 9.035 9.172 9.035 9.123 7,510 +0.09(+0.98%)
Jun 26, 2018 9.211 9.211 8.858 9.035 31,128 -0.15(-1.60%)
Jun 25, 2018 9.447 9.476 9.167 9.182 30,640 -0.21(-2.20%)
Jun 22, 2018 9.467 9.702 9.015 9.388 511,119 +0.13(+1.38%)
Jun 21, 2018 8.642 10.06 8.642 9.260 51,489 +0.64(+7.40%)
Jun 20, 2018 8.642 8.720 8.524 8.622 16,901 +0.06(+0.69%)
Jun 19, 2018 8.701 8.936 8.553 8.563 14,324 -0.03(-0.34%)
Jun 18, 2018 8.494 8.632 8.445 8.593 13,756 +0.22(+2.58%)
Jun 15, 2018 8.436 8.249 8.377 20,022 -0.07(-0.81%)
Jun 14, 2018 8.465 8.537 8.239 8.445 13,172 -0.02(-0.23%)
Jun 13, 2018 8.593 8.593 8.406 8.465 10,792 -0.08(-0.92%)
Jun 12, 2018 8.779 8.897 8.455 8.544 11,253 -0.24(-2.68%)
Jun 11, 2018 8.868 8.877 8.691 8.779 15,708 -0.09(-1.00%)
Jun 08, 2018 8.593 9.074 8.593 8.868 13,841 +0.27(+3.20%)
Jun 07, 2018 8.445 8.642 8.436 8.593 12,267 +0.19(+2.22%)
Jun 06, 2018 8.401 8.406 27,699 -0.03(-0.35%)
Jun 05, 2018 8.524 8.779 8.357 8.436 22,791 -0.50(-5.60%)
Jun 04, 2018 9.359 9.408 8.789 8.936 17,865 -0.45(-4.81%)
Jun 01, 2018 9.624 9.840 9.359 9.388 15,309 -0.24(-2.45%)
May 31, 2018 9.565 9.624 9.437 9.624 9,188 +0.10(+1.03%)
May 30, 2018 8.985 9.526 8.985 9.526 19,612 +0.51(+5.66%)
May 29, 2018 8.622 9.035 8.622 9.015 13,556 +0.32(+3.73%)
May 25, 2018 8.691 8.691 8.691 0 +0.00(+0.00%)
May 24, 2018 9.005 9.005 8.396 8.691 24,811 -0.20(-2.21%)
May 23, 2018 8.868 9.005 8.661 8.887 13,381 -0.02(-0.22%)
May 22, 2018 8.553 9.044 8.465 8.907 21,194 +0.41(+4.86%)
May 21, 2018 8.406 8.494 8.170 8.494 53,738 +0.22(+2.61%)
May 18, 2018 8.308 8.436 8.033 8.278 53,355 -0.10(-1.17%)
May 17, 2018 8.396 8.652 8.318 8.377 83,790 +0.03(+0.35%)
May 16, 2018 8.828 8.828 8.318 8.347 148,419 +0.01(+0.12%)
May 15, 2018 8.318 8.347 8.249 8.337 84,693 +0.04(+0.47%)
May 14, 2018 8.249 8.396 8.161 8.298 74,720 +0.11(+1.32%)
May 11, 2018 8.220 8.298 7.984 8.190 12,767 +0.03(+0.36%)
May 10, 2018 8.141 8.288 8.082 8.161 11,438 +0.01(+0.12%)
May 09, 2018 8.278 8.396 8.102 8.151 281,273 -0.05(-0.60%)
May 08, 2018 8.396 8.396 8.053 8.200 29,388 -0.19(-2.22%)
May 07, 2018 8.406 8.445 8.298 8.386 34,880 +0.05(+0.59%)
May 04, 2018 8.259 8.396 8.161 8.337 22,762 +0.14(+1.68%)
May 03, 2018 8.347 8.396 8.102 8.200 28,257 -0.18(-2.11%)
May 02, 2018 8.249 8.396 8.249 8.377 10,072 +0.12(+1.43%)
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.