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

Hallador Energy Company (NQ: HNRG )

6.070 +0.230 (+3.94%)
Streaming Delayed Price Updated: 2:37 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 (%)
Sep 30, 2020 0.6712 0.6938 0.6200 0.6519 186,760 -0.02(-2.70%)
Sep 29, 2020 0.6726 0.7792 0.6500 0.6700 274,948 +0.02(+3.06%)
Sep 28, 2020 0.6500 0.6998 0.6500 0.6501 66,240 -0.00(-0.51%)
Sep 25, 2020 0.6500 0.6799 0.6310 0.6534 134,200 +0.03(+4.38%)
Sep 24, 2020 0.6250 0.6364 0.6100 0.6260 95,647 +0.01(+0.97%)
Sep 23, 2020 0.6600 0.6700 0.6100 0.6200 315,237 -0.04(-6.06%)
Sep 22, 2020 0.6800 0.7200 0.6600 0.6600 167,958 -0.02(-2.94%)
Sep 21, 2020 0.7300 0.7600 0.6800 0.6800 220,490 -0.04(-5.59%)
Sep 18, 2020 0.7900 0.8020 0.7000 0.7203 217,600 -0.06(-7.71%)
Sep 17, 2020 0.7500 0.8264 0.7500 0.7805 153,781 +0.04(+4.77%)
Sep 16, 2020 0.6998 0.8000 0.6998 0.7450 195,388 +0.06(+9.05%)
Sep 15, 2020 0.7000 0.7222 0.6800 0.6832 168,383 +0.02(+3.36%)
Sep 14, 2020 0.6800 0.6882 0.6610 0.6610 74,756 -0.03(-4.04%)
Sep 11, 2020 0.6900 0.7099 0.6736 0.6888 85,700 +0.00(+0.06%)
Sep 10, 2020 0.7100 0.7406 0.6600 0.6884 162,986 +0.00(+0.58%)
Sep 09, 2020 0.6750 0.7189 0.6710 0.6844 135,923 +0.01(+1.41%)
Sep 08, 2020 0.6670 0.6949 0.6644 0.6749 94,325 -0.02(-3.16%)
Sep 04, 2020 0.7136 0.7370 0.6562 0.6969 280,400 -0.02(-3.21%)
Sep 03, 2020 0.7300 0.7400 0.7000 0.7200 63,203 -0.01(-1.53%)
Sep 02, 2020 0.7425 0.7662 0.7006 0.7312 595,317 -0.01(-1.08%)
Sep 01, 2020 0.7500 0.7699 0.7230 0.7392 181,411 -0.03(-4.25%)
Aug 31, 2020 0.8200 0.8200 0.7700 0.7720 121,242 -0.02(-2.33%)
Aug 28, 2020 0.7600 0.7989 0.7600 0.7904 97,500 +0.03(+3.86%)
Aug 27, 2020 0.8481 0.8483 0.7610 0.7610 196,547 -0.05(-5.79%)
Aug 26, 2020 0.8500 0.8815 0.8030 0.8078 118,413 -0.06(-6.70%)
Aug 25, 2020 0.8790 0.9099 0.8658 0.8658 101,376 -0.01(-1.36%)
Aug 24, 2020 0.8234 0.9200 0.8200 0.8777 235,727 +0.05(+6.59%)
Aug 21, 2020 0.8800 0.8907 0.8115 0.8234 245,100 -0.07(-7.34%)
Aug 20, 2020 0.9100 0.9101 0.8330 0.8886 268,322 -0.03(-3.41%)
Aug 19, 2020 0.9838 0.9895 0.9100 0.9200 361,852 -0.08(-7.72%)
Aug 18, 2020 1.060 1.100 0.9507 0.9970 372,275 -0.00(-0.15%)
Aug 17, 2020 0.9190 0.9999 0.8701 0.9985 682,994 +0.10(+10.94%)
Aug 14, 2020 0.9000 0.9000 0.8500 0.9000 175,400 +0.01(+1.12%)
Aug 13, 2020 0.8700 0.9000 0.8400 0.8900 195,018 +0.06(+7.23%)
Aug 12, 2020 0.8700 0.8900 0.8000 0.8300 204,188 -0.06(-6.74%)
Aug 11, 2020 0.8699 0.9177 0.8699 0.8900 209,239 +0.01(+1.15%)
Aug 10, 2020 0.8386 0.8800 0.8243 0.8799 238,665 +0.03(+3.53%)
Aug 07, 2020 0.8700 0.8700 0.7841 0.8499 290,500 +0.02(+2.39%)
Aug 06, 2020 0.7725 0.8800 0.7610 0.8301 355,782 +0.04(+5.08%)
Aug 05, 2020 0.8100 0.8300 0.7500 0.7900 567,798 -0.04(-4.42%)
Aug 04, 2020 0.7000 0.8550 0.7000 0.8265 1,141,863 +0.15(+22.77%)
Aug 03, 2020 0.6322 0.6990 0.6300 0.6732 593,764 +0.04(+6.59%)
Jul 31, 2020 0.6700 0.6700 0.6211 0.6316 285,900 -0.03(-4.89%)
Jul 30, 2020 0.6414 0.6654 0.6161 0.6641 436,513 +0.02(+3.54%)
Jul 29, 2020 0.6480 0.6750 0.6376 0.6414 545,866 -0.00(-0.56%)
Jul 28, 2020 0.6400 0.6491 0.6300 0.6450 117,232 +0.01(+0.78%)
Jul 27, 2020 0.6600 0.6600 0.6300 0.6400 185,422 -0.01(-1.23%)
Jul 24, 2020 0.6690 0.6859 0.6331 0.6480 367,600 -0.01(-1.89%)
Jul 23, 2020 0.6690 0.6810 0.6431 0.6605 558,485 +0.01(+1.90%)
Jul 22, 2020 0.6721 0.6740 0.6420 0.6482 434,102 +0.01(+1.28%)
Jul 21, 2020 0.6400 0.6500 0.6400 0.6400 355,464 +0.01(+1.09%)
Jul 20, 2020 0.6405 0.6500 0.6310 0.6331 201,015 -0.01(-1.54%)
Jul 17, 2020 0.6300 0.6499 0.6291 0.6430 696,700 +0.01(+2.06%)
Jul 16, 2020 0.6400 0.6600 0.6300 0.6300 347,164 -0.01(-0.87%)
Jul 15, 2020 0.6270 0.6499 0.6270 0.6355 184,914 +0.01(+0.87%)
Jul 14, 2020 0.6498 0.6498 0.6300 0.6300 157,622 -0.01(-1.49%)
Jul 13, 2020 0.6398 0.6549 0.6305 0.6395 125,383 +0.01(+1.35%)
Jul 10, 2020 0.6250 0.6428 0.6250 0.6310 116,900 +0.00(+0.00%)
Jul 09, 2020 0.6540 0.6540 0.6310 0.6310 233,528 -0.01(-1.41%)
Jul 08, 2020 0.6550 0.6550 0.6298 0.6400 158,634 -0.01(-1.19%)
Jul 07, 2020 0.6480 0.6591 0.6350 0.6477 159,254 +0.01(+0.86%)
Jul 06, 2020 0.6500 0.6500 0.6350 0.6422 163,315 +0.01(+1.58%)
Jul 02, 2020 0.6300 0.6600 0.6300 0.6322 107,800 +0.00(+0.00%)
Jul 01, 2020 0.6500 0.6550 0.6320 0.6322 192,669 -0.02(-3.48%)
Jun 30, 2020 0.6738 0.6850 0.6400 0.6550 386,136 -0.01(-1.27%)
Jun 29, 2020 0.6657 0.7060 0.6301 0.6634 614,528 +0.03(+5.30%)
Jun 26, 2020 0.6500 0.6520 0.6000 0.6300 2,572,200 -0.02(-3.08%)
Jun 25, 2020 0.6800 0.6900 0.6401 0.6500 620,753 -0.04(-5.80%)
Jun 24, 2020 0.7500 0.7500 0.6800 0.6900 559,637 -0.07(-9.21%)
Jun 23, 2020 0.7700 0.8000 0.7400 0.7600 208,014 -0.02(-2.16%)
Jun 22, 2020 0.7650 0.7819 0.7500 0.7768 328,474 -0.02(-2.04%)
Jun 19, 2020 0.8600 0.8601 0.7501 0.7930 243,700 -0.03(-4.00%)
Jun 18, 2020 0.8600 0.8600 0.7851 0.8260 315,984 -0.05(-5.58%)
Jun 17, 2020 0.9089 0.9136 0.8600 0.8748 294,724 -0.03(-3.57%)
Jun 16, 2020 0.9345 1.000 0.8900 0.9072 405,791 +0.01(+0.80%)
Jun 15, 2020 0.8700 0.9200 0.8600 0.9000 208,621 -0.00(-0.16%)
Jun 12, 2020 0.9749 1.125 0.8620 0.9014 328,400 -0.03(-3.08%)
Jun 11, 2020 1.000 1.080 0.9200 0.9300 384,366 -0.22(-19.48%)
Jun 10, 2020 1.190 1.190 1.050 1.155 483,490 -0.05(-4.55%)
Jun 09, 2020 1.240 1.290 1.130 1.210 864,182 +0.06(+5.22%)
Jun 08, 2020 0.9100 1.190 0.9100 1.150 1,436,974 +0.29(+33.72%)
Jun 05, 2020 0.7800 0.8660 0.7220 0.8600 709,800 +0.14(+19.44%)
Jun 04, 2020 0.6800 0.7400 0.6800 0.7200 342,075 +0.03(+5.11%)
Jun 03, 2020 0.6700 0.7099 0.6600 0.6850 220,864 +0.02(+2.24%)
Jun 02, 2020 0.6800 0.7200 0.6600 0.6700 229,308 -0.01(-0.74%)
Jun 01, 2020 0.7022 0.7464 0.6750 0.6750 207,775 -0.03(-4.06%)
May 29, 2020 0.7462 0.7838 0.6801 0.7036 193,100 -0.04(-4.92%)
May 28, 2020 0.7300 0.8000 0.7300 0.7400 450,026 +0.01(+0.84%)
May 27, 2020 0.7000 0.7498 0.6900 0.7338 178,513 +0.04(+6.35%)
May 26, 2020 0.6900 0.7100 0.6900 0.6900 125,331 +0.01(+2.04%)
May 22, 2020 0.6805 0.6999 0.6702 0.6762 66,500 -0.01(-1.17%)
May 21, 2020 0.6863 0.7300 0.6800 0.6842 105,850 -0.02(-2.27%)
May 20, 2020 0.7048 0.7280 0.6900 0.7001 242,715 +0.00(+0.00%)
May 19, 2020 0.6926 0.7301 0.6800 0.7001 338,614 +0.00(+0.01%)
May 18, 2020 0.6600 0.7100 0.6500 0.7000 488,137 +0.03(+4.99%)
May 15, 2020 0.6425 0.6719 0.6416 0.6667 133,000 +0.02(+2.65%)
May 14, 2020 0.6500 0.6990 0.6245 0.6495 137,386 -0.01(-1.31%)
May 13, 2020 0.6800 0.7092 0.6060 0.6581 341,135 -0.01(-1.78%)
May 12, 2020 0.6900 0.6900 0.6635 0.6700 254,969 -0.02(-3.51%)
May 11, 2020 0.6950 0.7400 0.6610 0.6944 277,559 +0.00(+0.13%)
May 08, 2020 0.7000 0.7200 0.6800 0.6935 180,200 -0.00(-0.49%)
May 07, 2020 0.7100 0.7196 0.6811 0.6969 103,401 +0.01(+1.00%)
May 06, 2020 0.7400 0.7500 0.6800 0.6900 165,078 -0.04(-5.23%)
May 05, 2020 0.7720 0.7720 0.7146 0.7281 294,447 -0.01(-1.78%)
May 04, 2020 0.8000 0.8100 0.7300 0.7413 281,638 -0.05(-6.53%)
May 01, 2020 0.7490 0.8050 0.6900 0.7931 405,700 +0.03(+4.12%)
Apr 30, 2020 0.7911 0.8791 0.7500 0.7617 255,298 -0.03(-3.58%)
Apr 29, 2020 0.7100 0.8100 0.6700 0.7900 410,751 +0.11(+16.18%)
Apr 28, 2020 0.6800 0.6900 0.6500 0.6800 245,823 -0.01(-1.45%)
Apr 27, 2020 0.7000 0.7100 0.6600 0.6900 253,239 +0.00(+0.31%)
Apr 24, 2020 0.7540 0.7540 0.6700 0.6879 369,100 -0.01(-1.73%)
Apr 23, 2020 0.7000 0.7100 0.6500 0.7000 300,134 +0.02(+3.61%)
Apr 22, 2020 0.7400 0.7400 0.6515 0.6756 232,773 -0.02(-2.88%)
Apr 21, 2020 0.7033 0.7499 0.6700 0.6956 266,293 +0.01(+0.81%)
Apr 20, 2020 0.7300 0.7300 0.6500 0.6900 310,826 -0.04(-5.54%)
Apr 17, 2020 0.8300 0.8362 0.7000 0.7305 414,300 -0.08(-9.84%)
Apr 16, 2020 0.9200 0.9200 0.8052 0.8102 563,298 -0.13(-13.81%)
Apr 15, 2020 0.8800 0.9600 0.8300 0.9400 644,928 +0.01(+1.08%)
Apr 14, 2020 0.9500 0.9500 0.8300 0.9300 521,101 +0.00(+0.00%)
Apr 13, 2020 0.9800 0.9800 0.7800 0.9300 383,526 +0.07(+8.14%)
Apr 09, 2020 0.8300 0.9201 0.7711 0.8600 288,800 +0.02(+2.38%)
Apr 08, 2020 0.7620 0.8427 0.7620 0.8400 119,154 +0.08(+10.53%)
Apr 07, 2020 0.8300 0.9000 0.7500 0.7600 126,205 -0.05(-5.84%)
Apr 06, 2020 0.8200 0.8436 0.6880 0.8071 130,082 +0.06(+7.61%)
Apr 03, 2020 0.8200 0.8597 0.7500 0.7500 157,800 -0.06(-7.98%)
Apr 02, 2020 0.8510 0.9201 0.8100 0.8150 79,452 -0.04(-4.68%)
Apr 01, 2020 0.9253 0.9480 0.8500 0.8550 118,639 -0.09(-9.90%)
Mar 31, 2020 0.9300 0.9500 0.9198 0.9489 127,207 +0.00(+0.27%)
Mar 30, 2020 0.9199 0.9965 0.9100 0.9463 82,198 +0.03(+2.86%)
Mar 27, 2020 1.000 1.100 0.9200 0.9200 127,000 -0.08(-8.00%)
Mar 26, 2020 0.9800 1.040 0.9200 1.000 59,400 +0.03(+2.72%)
Mar 25, 2020 0.9552 1.065 0.8728 0.9735 106,526 +0.02(+2.47%)
Mar 24, 2020 0.9200 1.110 0.8800 0.9500 90,944 +0.03(+3.40%)
Mar 23, 2020 0.9000 0.9500 0.8800 0.9188 129,131 +0.01(+0.97%)
Mar 20, 2020 0.9590 0.9950 0.9050 0.9100 182,000 -0.04(-4.21%)
Mar 19, 2020 0.9194 0.9600 0.9001 0.9500 86,374 +0.03(+3.26%)
Mar 18, 2020 1.010 1.010 0.9000 0.9200 136,661 -0.13(-12.38%)
Mar 17, 2020 0.9600 1.050 0.9600 1.050 133,532 +0.12(+12.46%)
Mar 16, 2020 1.030 1.030 0.9335 0.9337 149,355 -0.14(-12.74%)
Mar 13, 2020 1.150 1.200 1.040 1.070 167,500 -0.06(-5.31%)
Mar 12, 2020 1.250 1.330 1.110 1.130 156,148 -0.11(-8.87%)
Mar 11, 2020 1.120 1.440 1.120 1.240 232,141 +0.13(+11.71%)
Mar 10, 2020 0.8800 1.200 0.8800 1.110 251,487 +0.30(+37.02%)
Mar 09, 2020 0.9500 0.9500 0.8101 0.8101 151,440 -0.14(-14.73%)
Mar 06, 2020 0.9700 1.030 0.9500 0.9500 112,700 -0.03(-3.51%)
Mar 05, 2020 1.060 1.060 0.9846 0.9846 167,490 -0.07(-6.23%)
Mar 04, 2020 1.130 1.150 0.9700 1.050 146,950 -0.08(-7.08%)
Mar 03, 2020 1.180 1.200 1.120 1.130 116,106 -0.02(-1.74%)
Mar 02, 2020 1.300 1.300 1.150 1.150 78,682 -0.14(-10.85%)
Feb 28, 2020 1.266 1.373 1.260 1.290 186,800 -0.06(-4.44%)
Feb 27, 2020 1.170 1.360 1.160 1.350 175,867 +0.15(+12.50%)
Feb 26, 2020 1.220 1.220 1.160 1.200 181,527 -0.05(-4.00%)
Feb 25, 2020 1.310 1.350 1.250 1.250 148,549 -0.09(-6.72%)
Feb 24, 2020 1.340 1.380 1.300 1.340 66,324 +0.00(+0.00%)
Feb 21, 2020 1.300 1.350 1.290 1.340 68,100 +0.00(+0.00%)
Feb 20, 2020 1.320 1.410 1.310 1.340 127,799 +0.02(+1.52%)
Feb 19, 2020 1.140 1.330 1.140 1.320 170,294 +0.14(+11.86%)
Feb 18, 2020 1.200 1.230 1.170 1.180 164,113 -0.02(-1.67%)
Feb 14, 2020 1.270 1.355 1.200 1.200 224,800 -0.07(-5.51%)
Feb 13, 2020 1.320 1.460 1.270 1.270 179,569 -0.07(-5.22%)
Feb 12, 2020 1.430 1.480 1.260 1.340 185,706 -0.08(-5.63%)
Feb 11, 2020 1.510 1.510 1.420 1.420 267,849 -0.06(-4.05%)
Feb 10, 2020 1.630 1.660 1.350 1.480 531,343 -0.18(-10.57%)
Feb 07, 2020 1.770 1.800 1.640 1.655 109,900 -0.12(-6.76%)
Feb 06, 2020 1.900 1.920 1.740 1.775 162,219 -0.12(-6.58%)
Feb 05, 2020 1.840 1.977 1.830 1.900 109,859 +0.05(+2.70%)
Feb 04, 2020 1.980 1.980 1.820 1.850 204,863 -0.11(-5.61%)
Feb 03, 2020 1.690 2.000 1.660 1.960 199,703 +0.30(+18.07%)
Jan 31, 2020 1.860 1.870 1.650 1.660 173,300 -0.18(-9.78%)
Jan 30, 2020 1.770 1.840 1.770 1.840 144,667 +0.14(+8.24%)
Jan 29, 2020 1.856 1.944 1.651 1.700 420,126 -0.18(-9.37%)
Jan 28, 2020 1.915 2.013 1.856 1.876 153,580 -0.03(-1.54%)
Jan 27, 2020 2.003 2.022 1.866 1.905 79,955 -0.07(-3.47%)
Jan 24, 2020 1.993 2.032 1.915 1.974 71,647 -0.02(-0.98%)
Jan 23, 2020 1.974 2.066 1.964 1.993 70,569 -0.02(-0.97%)
Jan 22, 2020 2.081 2.149 1.905 2.013 241,216 -0.11(-5.07%)
Jan 21, 2020 2.237 2.247 2.071 2.120 295,751 -0.23(-9.96%)
Jan 17, 2020 2.501 2.501 2.355 2.355 167,347 -0.15(-5.86%)
Jan 16, 2020 2.423 2.540 2.423 2.501 57,168 +0.08(+3.23%)
Jan 15, 2020 2.599 2.618 2.403 2.423 96,694 -0.15(-5.70%)
Jan 14, 2020 2.452 2.628 2.452 2.570 64,937 +0.11(+4.37%)
Jan 13, 2020 2.589 2.589 2.452 2.462 64,036 -0.07(-2.70%)
Jan 10, 2020 2.570 2.638 2.521 2.530 68,883 -0.07(-2.63%)
Jan 09, 2020 2.687 2.726 2.589 2.599 61,684 -0.11(-3.97%)
Jan 08, 2020 2.824 2.824 2.687 2.706 29,348 -0.07(-2.46%)
Jan 07, 2020 2.843 2.886 2.775 2.775 47,629 -0.10(-3.40%)
Jan 06, 2020 2.804 2.911 2.804 2.872 23,423 +0.03(+1.03%)
Jan 03, 2020 2.911 2.921 2.824 2.843 34,288 -0.02(-0.68%)
Jan 02, 2020 2.931 2.931 2.863 2.863 25,545 -0.04(-1.35%)
Dec 31, 2019 2.814 2.921 2.794 2.902 32,548 +0.08(+2.77%)
Dec 30, 2019 2.833 2.914 2.765 2.824 74,893 -0.02(-0.69%)
Dec 27, 2019 2.990 3.014 2.775 2.843 122,414 -0.15(-4.90%)
Dec 26, 2019 2.843 3.009 2.843 2.990 90,166 +0.20(+6.99%)
Dec 24, 2019 2.775 2.853 2.694 2.794 45,444 +0.04(+1.42%)
Dec 23, 2019 2.570 2.765 2.570 2.755 60,827 +0.17(+6.42%)
Dec 20, 2019 2.716 2.726 2.550 2.589 306,342 -0.13(-4.68%)
Dec 19, 2019 2.697 2.765 2.677 2.716 56,743 +0.04(+1.46%)
Dec 18, 2019 2.657 2.775 2.657 2.677 69,451 +0.03(+1.11%)
Dec 17, 2019 2.726 2.726 2.628 2.648 88,077 -0.03(-1.09%)
Dec 16, 2019 2.804 2.839 2.628 2.677 102,530 -0.16(-5.52%)
Dec 13, 2019 2.970 2.970 2.767 2.833 103,683 -0.14(-4.61%)
Dec 12, 2019 2.882 2.990 2.863 2.970 71,502 +0.01(+0.33%)
Dec 11, 2019 2.980 3.126 2.872 2.960 49,535 -0.03(-0.98%)
Dec 10, 2019 3.058 3.283 2.970 2.990 85,669 -0.06(-1.92%)
Dec 09, 2019 3.195 3.195 2.980 3.048 73,621 -0.13(-4.00%)
Dec 06, 2019 3.131 3.205 3.131 3.175 51,176 +0.13(+4.17%)
Dec 05, 2019 3.029 3.109 3.019 3.048 42,351 +0.03(+0.97%)
Dec 04, 2019 2.911 3.029 2.902 3.019 41,268 +0.13(+4.39%)
Dec 03, 2019 2.872 2.911 2.833 2.892 62,932 -0.01(-0.34%)
Dec 02, 2019 2.931 2.941 2.882 2.902 46,773 -0.02(-0.67%)
Nov 29, 2019 2.951 2.951 2.911 2.921 26,918 +0.01(+0.34%)
Nov 27, 2019 2.824 2.911 2.824 2.911 37,870 +0.09(+3.11%)
Nov 26, 2019 2.911 2.911 2.745 2.824 101,016 -0.04(-1.37%)
Nov 25, 2019 2.521 2.960 2.497 2.863 157,481 +0.34(+13.57%)
Nov 22, 2019 2.482 2.550 2.482 2.521 49,027 +0.06(+2.38%)
Nov 21, 2019 2.501 2.501 2.413 2.462 44,184 -0.04(-1.56%)
Nov 20, 2019 2.501 2.589 2.491 2.501 91,142 -0.03(-1.16%)
Nov 19, 2019 2.609 2.638 2.501 2.530 97,278 -0.10(-3.72%)
Nov 18, 2019 2.716 2.716 2.609 2.628 108,222 -0.13(-4.61%)
Nov 15, 2019 2.814 2.827 2.726 2.755 53,121 -0.04(-1.40%)
Nov 14, 2019 2.794 2.863 2.602 2.794 136,492 -0.04(-1.38%)
Nov 13, 2019 2.677 2.833 2.667 2.833 69,593 +0.16(+5.84%)
Nov 12, 2019 2.638 2.687 2.599 2.677 88,328 +0.03(+1.11%)
Nov 11, 2019 2.745 2.773 2.609 2.648 52,141 -0.13(-4.58%)
Nov 08, 2019 2.814 2.843 2.745 2.775 89,661 -0.04(-1.39%)
Nov 07, 2019 2.951 2.951 2.726 2.814 118,339 -0.16(-5.26%)
Nov 06, 2019 3.097 3.097 2.931 2.970 63,108 -0.11(-3.49%)
Nov 05, 2019 3.185 3.195 2.893 3.078 353,639 -0.14(-4.26%)
Nov 04, 2019 3.283 3.332 3.185 3.214 85,805 -0.07(-2.08%)
Nov 01, 2019 3.293 3.332 3.256 3.283 43,397 -0.00(-0.15%)
Oct 31, 2019 3.380 3.420 3.234 3.288 105,249 -0.10(-3.03%)
Oct 30, 2019 3.341 3.410 3.205 3.390 89,275 +0.06(+1.76%)
Oct 29, 2019 3.438 3.438 3.303 3.332 121,920 -0.09(-2.54%)
Oct 28, 2019 3.322 3.447 3.312 3.419 49,192 +0.11(+3.21%)
Oct 25, 2019 3.332 3.351 3.283 3.312 27,027 -0.02(-0.58%)
Oct 24, 2019 3.361 3.399 3.303 3.332 59,382 +0.00(+0.00%)
Oct 23, 2019 3.225 3.341 3.209 3.332 50,508 +0.11(+3.29%)
Oct 22, 2019 3.206 3.225 3.187 3.225 9,378 +0.02(+0.60%)
Oct 21, 2019 3.216 3.216 3.157 3.206 88,111 -0.02(-0.60%)
Oct 18, 2019 3.167 3.225 3.148 3.225 54,676 +0.04(+1.21%)
Oct 17, 2019 3.216 3.216 3.110 3.187 55,968 +0.01(+0.30%)
Oct 16, 2019 3.235 3.263 3.167 3.177 143,888 -0.01(-0.30%)
Oct 15, 2019 3.341 3.341 3.148 3.187 29,385 -0.16(-4.90%)
Oct 14, 2019 3.283 3.351 3.167 3.351 36,779 +0.02(+0.58%)
Oct 11, 2019 3.341 3.388 3.303 3.332 55,090 +0.04(+1.17%)
Oct 10, 2019 3.138 3.332 3.138 3.293 55,768 +0.18(+5.90%)
Oct 09, 2019 3.129 3.167 3.100 3.110 48,418 -0.02(-0.62%)
Oct 08, 2019 3.216 3.216 3.119 3.129 28,766 -0.10(-2.99%)
Oct 07, 2019 3.177 3.264 3.138 3.225 65,631 +0.07(+2.14%)
Oct 04, 2019 3.158 3.236 3.129 3.158 67,206 +0.00(+0.00%)
Oct 03, 2019 3.158 3.196 3.138 3.158 73,711 -0.01(-0.30%)
Oct 02, 2019 3.283 3.283 3.138 3.167 121,544 -0.15(-4.65%)
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.