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

Vertex Energy (NQ: VTNR )

1.130 +0.010 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 0.4200 0.4259 0.4032 0.4123 79,900 -0.01(-1.58%)
Oct 29, 2020 0.4199 0.4280 0.4031 0.4189 264,835 +0.01(+3.18%)
Oct 28, 2020 0.4200 0.4200 0.4005 0.4060 248,466 -0.01(-3.56%)
Oct 27, 2020 0.4526 0.4600 0.4020 0.4210 359,355 -0.02(-3.71%)
Oct 26, 2020 0.4444 0.4514 0.4300 0.4372 306,260 -0.02(-3.49%)
Oct 23, 2020 0.4800 0.4800 0.4500 0.4530 240,100 +0.00(+0.67%)
Oct 22, 2020 0.4400 0.4700 0.4400 0.4500 428,644 +0.01(+2.27%)
Oct 21, 2020 0.4700 0.4800 0.4300 0.4400 522,765 -0.04(-7.54%)
Oct 20, 2020 0.4900 0.4911 0.4700 0.4759 267,924 -0.01(-2.88%)
Oct 19, 2020 0.4700 0.5000 0.4700 0.4900 494,381 +0.02(+3.16%)
Oct 16, 2020 0.4885 0.5000 0.4700 0.4750 316,500 -0.01(-3.04%)
Oct 15, 2020 0.5001 0.5155 0.4660 0.4899 576,348 -0.02(-3.45%)
Oct 14, 2020 0.5500 0.5500 0.4925 0.5074 996,884 -0.07(-12.52%)
Oct 13, 2020 0.6100 0.6200 0.5200 0.5800 4,190,910 +0.08(+16.00%)
Oct 12, 2020 0.4936 0.5100 0.4800 0.5000 466,399 -0.04(-6.89%)
Oct 09, 2020 0.6460 0.6600 0.5061 0.5370 3,609,600 -0.03(-5.79%)
Oct 08, 2020 0.4900 0.7500 0.4900 0.5700 4,431,161 +0.08(+16.33%)
Oct 07, 2020 0.5100 0.5200 0.4800 0.4900 148,950 -0.01(-2.00%)
Oct 06, 2020 0.4902 0.5193 0.4900 0.5000 60,776 +0.00(+0.99%)
Oct 05, 2020 0.4922 0.5200 0.4900 0.4951 60,367 -0.01(-2.17%)
Oct 02, 2020 0.5185 0.5199 0.4801 0.5061 80,400 +0.01(+1.22%)
Oct 01, 2020 0.5000 0.5200 0.4900 0.5000 99,417 +0.00(+0.00%)
Sep 30, 2020 0.5100 0.5400 0.4800 0.5000 171,456 -0.04(-7.39%)
Sep 29, 2020 0.5192 0.5500 0.5061 0.5399 98,744 +0.02(+4.03%)
Sep 28, 2020 0.4724 0.5440 0.4724 0.5190 264,976 +0.05(+11.23%)
Sep 25, 2020 0.4892 0.5200 0.4654 0.4666 151,200 -0.01(-2.79%)
Sep 24, 2020 0.4300 0.4800 0.4300 0.4800 93,879 +0.03(+6.67%)
Sep 23, 2020 0.4611 0.4800 0.4310 0.4500 222,725 -0.01(-2.95%)
Sep 22, 2020 0.4699 0.4838 0.4510 0.4637 62,254 -0.01(-1.32%)
Sep 21, 2020 0.4738 0.4739 0.4461 0.4699 96,987 -0.01(-1.39%)
Sep 18, 2020 0.4868 0.4900 0.4600 0.4765 185,800 -0.01(-2.38%)
Sep 17, 2020 0.5000 0.5000 0.4700 0.4881 104,973 +0.00(+0.68%)
Sep 16, 2020 0.5100 0.5100 0.4775 0.4848 271,728 -0.02(-4.00%)
Sep 15, 2020 0.5000 0.5100 0.4900 0.5050 95,169 +0.01(+1.43%)
Sep 14, 2020 0.5011 0.5046 0.4801 0.4979 128,289 -0.00(-0.56%)
Sep 11, 2020 0.5200 0.5350 0.5007 0.5007 98,000 -0.01(-1.82%)
Sep 10, 2020 0.5112 0.5373 0.5066 0.5100 45,529 -0.00(-0.37%)
Sep 09, 2020 0.5264 0.5500 0.5022 0.5119 126,077 -0.01(-1.56%)
Sep 08, 2020 0.5500 0.5500 0.5100 0.5200 55,562 -0.03(-5.45%)
Sep 04, 2020 0.5400 0.5532 0.5102 0.5500 169,700 +0.00(+0.00%)
Sep 03, 2020 0.5300 0.5601 0.5122 0.5500 244,619 +0.00(+0.00%)
Sep 02, 2020 0.5600 0.5800 0.5000 0.5500 435,775 -0.01(-2.65%)
Sep 01, 2020 0.5650 0.5810 0.5600 0.5650 62,311 -0.01(-0.88%)
Aug 31, 2020 0.6163 0.6163 0.5600 0.5700 262,853 -0.03(-4.35%)
Aug 28, 2020 0.5993 0.6000 0.5800 0.5959 95,900 +0.01(+1.93%)
Aug 27, 2020 0.6200 0.6450 0.5631 0.5846 560,647 -0.01(-0.92%)
Aug 26, 2020 0.5800 0.6300 0.5600 0.5900 410,029 +0.01(+1.72%)
Aug 25, 2020 0.6200 0.6200 0.5800 0.5800 139,150 -0.04(-6.22%)
Aug 24, 2020 0.5800 0.6200 0.5505 0.6185 298,844 +0.03(+5.03%)
Aug 21, 2020 0.6254 0.6390 0.5650 0.5889 325,300 -0.04(-6.52%)
Aug 20, 2020 0.6600 0.6800 0.6000 0.6300 483,276 -0.05(-7.35%)
Aug 19, 2020 0.6200 0.7019 0.6030 0.6800 716,465 +0.04(+6.25%)
Aug 18, 2020 0.6200 0.7100 0.6200 0.6400 1,317,776 +0.05(+8.47%)
Aug 17, 2020 0.6300 0.6300 0.5500 0.5900 285,516 -0.02(-2.88%)
Aug 14, 2020 0.5700 0.6075 0.5600 0.6075 140,500 +0.01(+2.34%)
Aug 13, 2020 0.5990 0.6451 0.5754 0.5936 183,197 +0.00(+0.49%)
Aug 12, 2020 0.6700 0.6703 0.5800 0.5907 197,891 -0.09(-13.13%)
Aug 11, 2020 0.6140 0.6829 0.6140 0.6800 322,639 +0.07(+10.98%)
Aug 10, 2020 0.5680 0.6228 0.5610 0.6127 136,275 +0.04(+6.56%)
Aug 07, 2020 0.5641 0.5750 0.5510 0.5750 73,800 +0.02(+4.55%)
Aug 06, 2020 0.5600 0.5700 0.5500 0.5500 130,906 -0.01(-1.79%)
Aug 05, 2020 0.5626 0.5900 0.5510 0.5600 202,446 -0.02(-3.45%)
Aug 04, 2020 0.5900 0.6000 0.5600 0.5800 135,720 +0.01(+2.51%)
Aug 03, 2020 0.5560 0.5700 0.5350 0.5658 100,787 +0.02(+2.87%)
Jul 31, 2020 0.5764 0.5800 0.5464 0.5500 100,300 -0.02(-4.35%)
Jul 30, 2020 0.5615 0.5945 0.5400 0.5750 114,586 +0.00(+0.40%)
Jul 29, 2020 0.5611 0.6000 0.5600 0.5727 93,543 -0.01(-1.26%)
Jul 28, 2020 0.5800 0.6000 0.5600 0.5800 104,814 +0.01(+1.72%)
Jul 27, 2020 0.5800 0.5804 0.5700 0.5702 59,302 -0.02(-3.31%)
Jul 24, 2020 0.5946 0.6119 0.5800 0.5897 34,400 -0.00(-0.82%)
Jul 23, 2020 0.5980 0.6197 0.5901 0.5946 65,360 -0.00(-0.40%)
Jul 22, 2020 0.6000 0.6260 0.5761 0.5970 202,872 -0.03(-4.50%)
Jul 21, 2020 0.6300 0.6480 0.6110 0.6251 95,007 +0.00(+0.69%)
Jul 20, 2020 0.6200 0.6400 0.6200 0.6208 35,431 +0.01(+1.11%)
Jul 17, 2020 0.6053 0.6447 0.5701 0.6140 322,200 -0.00(-0.63%)
Jul 16, 2020 0.5854 0.6197 0.5798 0.6179 227,676 +0.06(+10.34%)
Jul 15, 2020 0.5700 0.5800 0.5512 0.5600 229,230 -0.00(-0.88%)
Jul 14, 2020 0.5950 0.6000 0.5650 0.5650 95,862 -0.04(-5.83%)
Jul 13, 2020 0.6100 0.6300 0.5900 0.6000 137,897 -0.01(-1.35%)
Jul 10, 2020 0.6053 0.6290 0.6000 0.6082 101,300 -0.00(-0.26%)
Jul 09, 2020 0.6219 0.6369 0.6000 0.6098 47,879 -0.01(-0.85%)
Jul 08, 2020 0.6400 0.6581 0.6149 0.6150 124,094 -0.03(-3.91%)
Jul 07, 2020 0.6500 0.6825 0.6400 0.6400 79,238 -0.01(-1.05%)
Jul 06, 2020 0.6600 0.6950 0.6400 0.6468 108,592 -0.02(-2.56%)
Jul 02, 2020 0.6612 0.6942 0.6400 0.6638 57,800 +0.01(+2.12%)
Jul 01, 2020 0.7100 0.7100 0.6500 0.6500 266,044 -0.06(-8.84%)
Jun 30, 2020 0.6620 0.7298 0.6620 0.7130 61,424 +0.05(+7.70%)
Jun 29, 2020 0.7000 0.7100 0.6506 0.6620 74,422 -0.02(-2.58%)
Jun 26, 2020 0.7400 0.7400 0.6564 0.6795 240,800 -0.04(-5.61%)
Jun 25, 2020 0.6800 0.7199 0.6800 0.7199 87,921 +0.08(+12.48%)
Jun 24, 2020 0.7300 0.7600 0.6200 0.6400 198,021 -0.09(-12.35%)
Jun 23, 2020 0.7460 0.7800 0.7302 0.7302 117,568 -0.01(-1.99%)
Jun 22, 2020 0.7980 0.8000 0.7300 0.7450 76,626 -0.02(-1.97%)
Jun 19, 2020 0.7600 0.8000 0.7500 0.7600 87,900 +0.01(+1.31%)
Jun 18, 2020 0.8081 0.8157 0.7400 0.7502 85,446 -0.03(-4.45%)
Jun 17, 2020 0.7998 0.8200 0.7700 0.7851 131,513 -0.03(-3.12%)
Jun 16, 2020 0.8078 0.8300 0.7775 0.8104 86,942 +0.01(+0.68%)
Jun 15, 2020 0.7900 0.8300 0.7500 0.8049 86,879 -0.02(-2.45%)
Jun 12, 2020 0.7600 0.9000 0.7600 0.8251 133,200 +0.06(+7.28%)
Jun 11, 2020 0.7545 0.7700 0.6856 0.7691 322,886 -0.09(-10.57%)
Jun 10, 2020 0.8800 0.8806 0.8001 0.8600 163,979 -0.02(-2.27%)
Jun 09, 2020 1.000 1.000 0.8800 0.8800 247,872 -0.03(-3.30%)
Jun 08, 2020 0.8800 0.9400 0.8200 0.9100 664,905 +0.13(+16.04%)
Jun 05, 2020 0.7000 0.7900 0.7000 0.7842 384,700 +0.09(+13.69%)
Jun 04, 2020 0.6900 0.6900 0.6500 0.6898 73,914 +0.02(+2.96%)
Jun 03, 2020 0.6800 0.7000 0.6500 0.6700 190,323 -0.01(-1.47%)
Jun 02, 2020 0.6800 0.6800 0.6500 0.6800 94,117 +0.01(+1.49%)
Jun 01, 2020 0.6800 0.6800 0.6500 0.6700 47,281 +0.02(+2.29%)
May 29, 2020 0.6500 0.6550 0.6251 0.6550 126,200 -0.00(-0.50%)
May 28, 2020 0.6697 0.6800 0.6500 0.6583 104,342 -0.01(-1.75%)
May 27, 2020 0.6400 0.6800 0.6400 0.6700 119,458 +0.01(+2.13%)
May 26, 2020 0.6200 0.6890 0.6200 0.6560 166,374 +0.03(+4.31%)
May 22, 2020 0.6100 0.6300 0.5701 0.6289 191,400 +0.02(+2.56%)
May 21, 2020 0.6500 0.6500 0.6101 0.6132 99,433 -0.04(-5.66%)
May 20, 2020 0.6000 0.6500 0.6000 0.6500 125,101 +0.00(+0.00%)
May 19, 2020 0.6500 0.6600 0.6000 0.6500 117,496 -0.02(-3.00%)
May 18, 2020 0.7000 0.7000 0.6191 0.6701 290,382 +0.07(+11.18%)
May 15, 2020 0.6396 0.6500 0.5800 0.6027 533,200 -0.10(-13.90%)
May 14, 2020 0.5500 0.8700 0.5500 0.7000 3,433,397 +0.12(+20.90%)
May 13, 2020 0.6500 0.6500 0.5300 0.5790 150,039 -0.03(-5.28%)
May 12, 2020 0.6041 0.6400 0.5761 0.6113 45,210 -0.01(-1.40%)
May 11, 2020 0.6300 0.6600 0.6200 0.6200 188,660 +0.01(+2.29%)
May 08, 2020 0.5500 0.6249 0.5500 0.6061 423,200 +0.06(+10.20%)
May 07, 2020 0.5400 0.5500 0.5200 0.5500 55,033 +0.01(+2.27%)
May 06, 2020 0.5500 0.5772 0.5200 0.5378 123,515 -0.01(-2.18%)
May 05, 2020 0.5566 0.5900 0.5350 0.5498 131,952 +0.02(+3.74%)
May 04, 2020 0.5200 0.5451 0.5100 0.5300 114,179 +0.00(+0.32%)
May 01, 2020 0.5900 0.5949 0.5197 0.5283 267,600 -0.05(-8.91%)
Apr 30, 2020 0.5700 0.6300 0.5600 0.5800 483,980 +0.04(+7.41%)
Apr 29, 2020 0.5500 0.5700 0.5200 0.5400 267,241 +0.02(+3.03%)
Apr 28, 2020 0.5555 0.5790 0.5200 0.5241 175,957 -0.03(-4.71%)
Apr 27, 2020 0.5851 0.5945 0.5450 0.5500 217,509 -0.02(-2.91%)
Apr 24, 2020 0.5478 0.5856 0.5201 0.5665 156,000 +0.03(+4.91%)
Apr 23, 2020 0.4900 0.5400 0.4900 0.5400 283,487 +0.01(+2.31%)
Apr 22, 2020 0.5478 0.5500 0.4700 0.5278 266,274 +0.06(+12.27%)
Apr 21, 2020 0.5141 0.5600 0.4611 0.4701 927,697 -0.02(-4.06%)
Apr 20, 2020 0.5400 0.5500 0.4800 0.4900 344,722 -0.07(-11.71%)
Apr 17, 2020 0.5400 0.5797 0.5400 0.5550 84,600 +0.03(+4.93%)
Apr 16, 2020 0.5500 0.5599 0.5000 0.5289 96,897 -0.04(-7.18%)
Apr 15, 2020 0.5998 0.5998 0.5112 0.5698 220,112 -0.01(-0.94%)
Apr 14, 2020 0.6000 0.6026 0.5300 0.5752 117,370 -0.02(-3.33%)
Apr 13, 2020 0.6000 0.6000 0.5402 0.5950 53,599 +0.03(+4.39%)
Apr 09, 2020 0.5300 0.5945 0.5300 0.5700 187,500 +0.03(+5.56%)
Apr 08, 2020 0.5572 0.5699 0.5101 0.5400 140,452 -0.01(-1.69%)
Apr 07, 2020 0.5700 0.6159 0.5000 0.5493 301,555 -0.00(-0.13%)
Apr 06, 2020 0.5300 0.6400 0.5200 0.5500 255,796 +0.05(+9.96%)
Apr 03, 2020 0.5139 0.5636 0.5000 0.5002 187,600 -0.00(-0.36%)
Apr 02, 2020 0.5800 0.5800 0.5020 0.5020 171,887 -0.04(-7.89%)
Apr 01, 2020 0.6182 0.6182 0.5002 0.5450 122,654 -0.05(-9.17%)
Mar 31, 2020 0.6888 0.7315 0.6000 0.6000 60,597 -0.06(-9.09%)
Mar 30, 2020 0.6900 0.7245 0.6600 0.6600 77,024 -0.06(-8.33%)
Mar 27, 2020 0.7958 0.8295 0.6963 0.7200 125,000 -0.06(-7.69%)
Mar 26, 2020 0.7100 0.7800 0.6500 0.7800 208,824 +0.13(+19.78%)
Mar 25, 2020 0.5300 0.6875 0.5300 0.6512 126,670 +0.13(+25.23%)
Mar 24, 2020 0.5600 0.5998 0.4800 0.5200 190,364 +0.04(+8.33%)
Mar 23, 2020 0.5600 0.6000 0.4500 0.4800 249,335 -0.09(-15.49%)
Mar 20, 2020 0.5200 0.6470 0.5100 0.5680 163,300 +0.05(+10.59%)
Mar 19, 2020 0.4900 0.5944 0.4501 0.5136 147,014 +0.00(+0.51%)
Mar 18, 2020 0.5899 0.6345 0.5000 0.5110 214,573 -0.12(-18.89%)
Mar 17, 2020 0.7300 0.7300 0.5800 0.6300 184,719 -0.06(-8.70%)
Mar 16, 2020 0.6800 0.7400 0.6500 0.6900 148,626 -0.11(-13.75%)
Mar 13, 2020 0.7329 0.8000 0.6279 0.8000 148,100 +0.10(+14.29%)
Mar 12, 2020 0.7872 0.8705 0.6500 0.7000 291,315 -0.11(-13.15%)
Mar 11, 2020 1.020 1.085 0.7500 0.8060 269,069 -0.13(-13.71%)
Mar 10, 2020 0.9000 1.020 0.8603 0.9341 192,614 +0.07(+8.11%)
Mar 09, 2020 0.8900 0.9499 0.7799 0.8640 541,572 -0.13(-12.82%)
Mar 06, 2020 1.060 1.085 0.9900 0.9910 158,800 -0.05(-4.71%)
Mar 05, 2020 1.100 1.262 1.020 1.040 439,376 -0.13(-11.11%)
Mar 04, 2020 1.220 1.350 1.170 1.170 761,390 -0.02(-1.68%)
Mar 03, 2020 1.130 1.230 1.130 1.190 241,140 +0.09(+8.18%)
Mar 02, 2020 1.090 1.160 1.040 1.100 304,560 +0.03(+2.80%)
Feb 28, 2020 1.100 1.100 1.050 1.070 139,200 -0.02(-1.83%)
Feb 27, 2020 1.150 1.210 1.070 1.090 250,091 -0.12(-9.92%)
Feb 26, 2020 1.210 1.310 1.200 1.210 93,546 +0.00(+0.00%)
Feb 25, 2020 1.300 1.315 1.170 1.210 144,924 -0.11(-8.33%)
Feb 24, 2020 1.360 1.365 1.250 1.320 166,559 -0.06(-4.35%)
Feb 21, 2020 1.400 1.407 1.360 1.380 46,600 -0.01(-0.72%)
Feb 20, 2020 1.340 1.480 1.340 1.390 92,269 +0.03(+2.21%)
Feb 19, 2020 1.320 1.390 1.301 1.360 168,139 -0.08(-5.56%)
Feb 18, 2020 1.290 1.320 1.250 1.440 103,659 +0.13(+9.92%)
Feb 14, 2020 1.289 1.320 1.261 1.310 27,700 +0.04(+3.15%)
Feb 13, 2020 1.321 1.340 1.236 1.270 169,706 -0.08(-5.93%)
Feb 12, 2020 1.360 1.400 1.291 1.350 116,448 -0.02(-1.46%)
Feb 11, 2020 1.430 1.430 1.350 1.370 80,190 -0.03(-2.14%)
Feb 10, 2020 1.320 1.420 1.280 1.400 86,626 +0.08(+6.06%)
Feb 07, 2020 1.450 1.460 1.270 1.320 183,700 -0.12(-8.33%)
Feb 06, 2020 1.480 1.480 1.440 1.440 177,963 -0.05(-3.36%)
Feb 05, 2020 1.520 1.540 1.470 1.490 77,309 -0.03(-1.97%)
Feb 04, 2020 1.500 1.600 1.490 1.520 147,172 +0.05(+3.40%)
Feb 03, 2020 1.510 1.580 1.470 1.470 201,533 -0.07(-4.55%)
Jan 31, 2020 1.530 1.627 1.520 1.540 67,400 -0.07(-4.35%)
Jan 30, 2020 1.670 1.670 1.570 1.610 76,825 -0.07(-4.17%)
Jan 29, 2020 1.730 1.750 1.650 1.680 84,271 -0.04(-2.33%)
Jan 28, 2020 1.660 1.739 1.660 1.720 39,488 +0.06(+3.61%)
Jan 27, 2020 1.750 1.750 1.650 1.660 112,064 -0.12(-6.74%)
Jan 24, 2020 1.820 1.869 1.720 1.780 83,600 -0.08(-4.30%)
Jan 23, 2020 1.900 1.900 1.760 1.860 121,074 +0.00(+0.00%)
Jan 22, 2020 1.850 1.950 1.850 1.860 500,426 +0.08(+4.49%)
Jan 21, 2020 1.800 1.820 1.750 1.780 152,805 -0.01(-0.56%)
Jan 17, 2020 1.800 1.850 1.750 1.790 78,300 -0.01(-0.56%)
Jan 16, 2020 1.840 1.850 1.750 1.800 164,312 +0.01(+0.56%)
Jan 15, 2020 1.700 1.840 1.700 1.790 374,591 +0.10(+5.92%)
Jan 14, 2020 1.690 1.700 1.660 1.690 45,861 +0.00(+0.00%)
Jan 13, 2020 1.630 1.710 1.620 1.690 511,560 +0.13(+8.54%)
Jan 10, 2020 1.510 1.568 1.440 1.557 167,800 +0.07(+4.50%)
Jan 09, 2020 1.490 1.500 1.440 1.490 31,784 -0.02(-1.32%)
Jan 08, 2020 1.560 1.580 1.470 1.510 38,795 -0.02(-1.31%)
Jan 07, 2020 1.470 1.557 1.468 1.530 45,924 +0.05(+3.38%)
Jan 06, 2020 1.610 1.630 1.450 1.480 124,266 -0.11(-6.92%)
Jan 03, 2020 1.530 1.640 1.525 1.590 167,800 +0.06(+3.97%)
Jan 02, 2020 1.560 1.560 1.520 1.529 32,835 -0.01(-0.69%)
Dec 31, 2019 1.500 1.600 1.500 1.540 93,400 +0.03(+1.99%)
Dec 30, 2019 1.490 1.550 1.440 1.510 100,660 +0.04(+2.72%)
Dec 27, 2019 1.490 1.495 1.468 1.470 11,800 +0.00(+0.00%)
Dec 26, 2019 1.524 1.530 1.440 1.470 99,933 -0.03(-2.00%)
Dec 24, 2019 1.500 1.500 1.480 1.500 21,700 +0.02(+1.35%)
Dec 23, 2019 1.440 1.530 1.440 1.480 126,220 +0.05(+3.50%)
Dec 20, 2019 1.570 1.620 1.430 1.430 190,200 -0.13(-8.33%)
Dec 19, 2019 1.600 1.620 1.550 1.560 57,695 +0.03(+1.96%)
Dec 18, 2019 1.640 1.640 1.530 1.530 66,948 -0.09(-5.85%)
Dec 17, 2019 1.570 1.680 1.560 1.625 166,918 +0.10(+6.91%)
Dec 16, 2019 1.520 1.550 1.509 1.520 110,232 -0.02(-1.30%)
Dec 13, 2019 1.520 1.550 1.490 1.540 36,400 -0.00(-0.03%)
Dec 12, 2019 1.550 1.600 1.530 1.540 55,653 -0.01(-0.62%)
Dec 11, 2019 1.610 1.650 1.550 1.550 70,450 -0.06(-3.73%)
Dec 10, 2019 1.620 1.700 1.600 1.610 38,984 +0.00(+0.00%)
Dec 09, 2019 1.610 1.700 1.610 1.610 121,306 +0.04(+2.55%)
Dec 06, 2019 1.590 1.630 1.570 1.570 40,500 -0.02(-1.26%)
Dec 05, 2019 1.608 1.636 1.590 1.590 50,014 +0.02(+1.27%)
Dec 04, 2019 1.670 1.670 1.570 1.570 18,839 -0.06(-3.70%)
Dec 03, 2019 1.630 1.650 1.583 1.630 123,212 -0.01(-0.51%)
Dec 02, 2019 1.630 1.640 1.556 1.639 112,874 +0.01(+0.53%)
Nov 29, 2019 1.660 1.670 1.570 1.630 91,500 -0.04(-2.40%)
Nov 27, 2019 1.700 1.715 1.620 1.670 229,100 -0.01(-0.60%)
Nov 26, 2019 1.660 1.680 1.580 1.680 207,109 +0.06(+3.77%)
Nov 25, 2019 1.570 1.690 1.567 1.619 393,777 +0.05(+3.12%)
Nov 22, 2019 1.490 1.700 1.490 1.570 498,900 +0.08(+5.37%)
Nov 21, 2019 1.400 1.531 1.400 1.490 267,633 +0.08(+5.67%)
Nov 20, 2019 1.420 1.490 1.400 1.410 259,323 -0.01(-0.70%)
Nov 19, 2019 1.410 1.430 1.369 1.420 334,539 +0.00(+0.00%)
Nov 18, 2019 1.420 1.440 1.310 1.420 156,599 +0.04(+2.90%)
Nov 15, 2019 1.300 1.392 1.300 1.380 348,500 +0.04(+2.99%)
Nov 14, 2019 1.260 1.400 1.250 1.340 114,603 +0.07(+5.51%)
Nov 13, 2019 1.320 1.330 1.260 1.270 126,516 -0.05(-3.79%)
Nov 12, 2019 1.300 1.340 1.247 1.320 179,400 -0.01(-0.75%)
Nov 11, 2019 1.170 1.400 1.163 1.330 434,347 +0.16(+13.68%)
Nov 08, 2019 1.020 1.170 1.000 1.170 459,700 +0.12(+11.43%)
Nov 07, 2019 1.110 1.130 1.010 1.050 131,765 -0.07(-6.25%)
Nov 06, 2019 1.150 1.150 1.080 1.120 61,747 -0.03(-2.61%)
Nov 05, 2019 1.160 1.160 1.080 1.150 369,671 -0.01(-0.86%)
Nov 04, 2019 1.070 1.170 1.060 1.160 459,704 +0.12(+11.54%)
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.