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

Gevo Inc (NQ: GEVO )

2.330 -0.220 (-8.63%)
Official Closing Price Updated: 4:15 PM EDT, Oct 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 (%)
Dec 31, 2020 4.250 4.250 4.250 33,647,656 +0.25(+6.25%)
Dec 30, 2020 3.990 4.450 3.830 4.000 33,647,656 -0.62(-13.42%)
Dec 29, 2020 5.140 5.150 4.010 4.620 64,422,488 -0.20(-4.15%)
Dec 28, 2020 4.390 4.950 4.120 4.820 75,336,000 +1.12(+30.27%)
Dec 24, 2020 3.290 4.250 3.160 3.700 108,231,400 +0.79(+27.15%)
Dec 23, 2020 2.920 3.040 2.860 2.910 16,342,216 +0.04(+1.39%)
Dec 22, 2020 2.990 3.120 2.600 2.870 35,133,448 -0.09(-3.04%)
Dec 21, 2020 2.530 3.060 2.480 2.960 61,976,960 +0.57(+23.85%)
Dec 18, 2020 2.310 2.410 2.220 2.390 18,605,600 +0.06(+2.58%)
Dec 17, 2020 2.240 2.420 2.220 2.330 23,097,868 +0.16(+7.37%)
Dec 16, 2020 2.000 2.180 1.950 2.170 17,058,504 +0.27(+14.21%)
Dec 15, 2020 2.130 2.240 1.820 1.900 26,859,654 -0.18(-8.65%)
Dec 14, 2020 1.920 2.170 1.800 2.080 21,951,270 +0.28(+15.56%)
Dec 11, 2020 1.720 1.960 1.700 1.800 16,692,600 +0.06(+3.45%)
Dec 10, 2020 1.660 1.800 1.660 1.740 7,797,977 +0.03(+1.75%)
Dec 09, 2020 1.800 1.840 1.650 1.710 8,037,891 -0.12(-6.56%)
Dec 08, 2020 1.680 1.880 1.600 1.830 14,177,569 +0.16(+9.58%)
Dec 07, 2020 1.820 1.830 1.660 1.670 10,293,355 -0.14(-7.73%)
Dec 04, 2020 1.770 1.880 1.740 1.810 9,474,300 +0.02(+1.12%)
Dec 03, 2020 1.890 1.910 1.790 1.790 7,410,334 -0.09(-4.79%)
Dec 02, 2020 1.800 1.900 1.600 1.880 16,045,241 -0.01(-0.53%)
Dec 01, 2020 1.960 1.990 1.820 1.890 16,246,795 -0.11(-5.50%)
Nov 30, 2020 2.200 2.230 1.920 2.000 21,065,496 -0.13(-6.32%)
Nov 27, 2020 2.150 2.160 2.030 2.135 17,186,700 +0.18(+9.49%)
Nov 25, 2020 1.820 2.070 1.790 1.950 31,129,300 -0.15(-7.14%)
Nov 24, 2020 2.440 2.870 1.900 2.100 112,453,512 -0.22(-9.48%)
Nov 23, 2020 1.430 2.150 1.400 2.320 96,555,728 +0.97(+71.85%)
Nov 20, 2020 1.390 1.440 1.280 1.350 42,743,400 +0.07(+5.47%)
Nov 19, 2020 1.120 1.300 1.110 1.280 53,106,100 +0.19(+17.43%)
Nov 18, 2020 1.080 1.090 1.040 1.090 12,712,021 +0.02(+1.87%)
Nov 17, 2020 1.070 1.100 1.040 1.070 11,958,041 +0.04(+3.88%)
Nov 16, 2020 1.010 1.030 0.9900 1.030 7,955,217 +0.03(+3.12%)
Nov 13, 2020 0.9800 1.020 0.9723 0.9988 6,057,500 +0.02(+1.92%)
Nov 12, 2020 1.010 1.020 0.9700 0.9800 14,536,612 -0.04(-3.92%)
Nov 11, 2020 1.010 1.060 0.9800 1.020 11,621,119 -0.04(-3.77%)
Nov 10, 2020 1.050 1.090 1.020 1.060 10,291,079 +0.00(+0.00%)
Nov 09, 2020 1.140 1.160 1.060 1.060 13,919,366 -0.01(-0.93%)
Nov 06, 2020 1.100 1.110 1.050 1.070 10,578,400 +0.01(+0.94%)
Nov 05, 2020 1.010 1.100 1.000 1.060 17,221,816 +0.06(+6.00%)
Nov 04, 2020 1.020 1.030 0.9900 1.000 6,591,301 -0.04(-3.85%)
Nov 03, 2020 1.000 1.050 0.9900 1.040 10,533,759 +0.06(+6.12%)
Nov 02, 2020 0.9800 1.020 0.9700 0.9800 3,752,129 +0.02(+2.08%)
Oct 30, 2020 1.000 1.030 0.9550 0.9600 5,383,600 -0.06(-5.88%)
Oct 29, 2020 0.9800 1.030 0.9800 1.020 5,832,198 +0.04(+4.51%)
Oct 28, 2020 0.9700 1.010 0.9600 0.9760 5,336,389 -0.05(-5.24%)
Oct 27, 2020 1.000 1.050 0.9700 1.030 9,475,591 +0.07(+6.74%)
Oct 26, 2020 1.030 1.040 0.9603 0.9650 8,441,820 -0.11(-9.81%)
Oct 23, 2020 1.080 1.090 1.040 1.070 7,273,400 -0.02(-1.83%)
Oct 22, 2020 1.090 1.090 1.050 1.090 9,084,984 -0.01(-0.91%)
Oct 21, 2020 1.110 1.120 1.070 1.100 12,653,745 -0.02(-1.79%)
Oct 20, 2020 1.130 1.160 1.100 1.120 8,949,848 +0.01(+0.90%)
Oct 19, 2020 1.220 1.220 1.090 1.110 23,019,428 -0.11(-9.02%)
Oct 16, 2020 1.210 1.270 1.200 1.220 26,965,400 +0.01(+0.83%)
Oct 15, 2020 1.120 1.260 1.100 1.210 59,046,632 +0.05(+4.31%)
Oct 14, 2020 1.180 1.190 1.100 1.160 47,994,868 +0.10(+9.43%)
Oct 13, 2020 1.110 1.130 1.060 1.060 16,463,984 -0.02(-1.85%)
Oct 12, 2020 1.110 1.140 1.080 1.080 12,515,283 +0.04(+3.85%)
Oct 09, 2020 1.060 1.170 1.020 1.040 29,321,300 +0.02(+1.96%)
Oct 08, 2020 1.320 1.420 1.020 1.020 99,403,264 -0.19(-15.70%)
Oct 07, 2020 1.050 1.250 1.030 1.210 55,369,416 +0.23(+22.95%)
Oct 06, 2020 0.9700 1.040 0.9600 0.9841 8,509,180 -0.00(-0.32%)
Oct 05, 2020 0.9244 1.020 0.9150 0.9873 12,667,220 +0.08(+8.73%)
Oct 02, 2020 0.9000 0.9438 0.8911 0.9080 5,694,100 -0.06(-5.91%)
Oct 01, 2020 1.000 1.010 0.9486 0.9650 5,438,863 -0.04(-3.50%)
Sep 30, 2020 1.020 1.090 0.9700 1.000 15,602,483 -0.11(-9.91%)
Sep 29, 2020 0.8800 1.170 0.8600 1.110 27,758,696 +0.22(+24.72%)
Sep 28, 2020 0.9200 0.9290 0.8801 0.8900 8,129,475 -0.04(-4.30%)
Sep 25, 2020 0.8939 0.9393 0.8722 0.9300 7,248,300 +0.03(+3.33%)
Sep 24, 2020 0.8000 0.9629 0.7704 0.9000 15,241,233 +0.05(+5.88%)
Sep 23, 2020 0.9200 0.9300 0.8000 0.8500 11,161,437 -0.09(-9.57%)
Sep 22, 2020 0.9300 0.9600 0.9000 0.9400 5,524,736 -0.01(-1.05%)
Sep 21, 2020 0.9000 0.9800 0.8900 0.9500 9,369,932 +0.00(+0.15%)
Sep 18, 2020 0.8720 0.9498 0.8710 0.9486 10,020,600 +0.05(+5.40%)
Sep 17, 2020 0.9000 0.9800 0.8800 0.9000 20,043,316 +0.02(+2.32%)
Sep 16, 2020 0.8111 0.9200 0.7901 0.8796 19,786,956 +0.05(+5.72%)
Sep 15, 2020 0.8548 0.8788 0.8300 0.8320 7,898,509 -0.04(-4.37%)
Sep 14, 2020 0.8500 0.9300 0.8100 0.8700 11,553,116 +0.03(+3.72%)
Sep 11, 2020 0.8862 0.8948 0.8103 0.8388 14,271,300 -0.05(-5.58%)
Sep 10, 2020 0.9016 0.9624 0.8700 0.8884 15,360,980 -0.01(-1.52%)
Sep 09, 2020 0.9521 0.9777 0.8806 0.9021 28,027,236 -0.14(-13.26%)
Sep 08, 2020 1.080 1.110 1.030 1.040 31,151,804 -0.12(-10.34%)
Sep 04, 2020 1.170 1.180 1.020 1.160 27,664,700 +0.09(+8.41%)
Sep 03, 2020 1.160 1.190 1.020 1.070 36,002,608 -0.13(-10.83%)
Sep 02, 2020 1.240 1.280 1.170 1.200 25,891,908 -0.04(-3.23%)
Sep 01, 2020 1.210 1.280 1.170 1.240 36,015,304 -0.01(-0.80%)
Aug 31, 2020 1.280 1.310 1.210 1.250 44,770,304 +0.05(+4.17%)
Aug 28, 2020 1.340 1.450 1.170 1.200 173,364,896 +0.11(+10.09%)
Aug 27, 2020 1.180 1.270 1.010 1.090 66,179,480 -0.15(-12.10%)
Aug 26, 2020 1.390 1.410 1.210 1.240 54,313,476 -0.24(-16.22%)
Aug 25, 2020 1.490 1.590 1.350 1.480 93,799,768 +0.09(+6.47%)
Aug 24, 2020 1.270 1.490 1.200 1.390 88,523,744 +0.16(+13.01%)
Aug 21, 2020 1.470 1.600 1.160 1.230 240,048,800 -0.59(-32.42%)
Aug 20, 2020 0.9700 2.180 0.8800 1.820 983,735,168 +1.27(+232.72%)
Aug 19, 2020 0.5500 0.5700 0.5400 0.5470 1,919,556 -0.01(-1.88%)
Aug 18, 2020 0.5900 0.5900 0.5450 0.5575 4,358,439 +0.00(+0.50%)
Aug 17, 2020 0.5540 0.5720 0.5501 0.5547 1,562,601 -0.00(-0.31%)
Aug 14, 2020 0.5627 0.5649 0.5475 0.5564 2,244,300 -0.01(-2.03%)
Aug 13, 2020 0.5470 0.6100 0.5400 0.5679 6,540,159 +0.01(+2.51%)
Aug 12, 2020 0.5501 0.5789 0.5411 0.5540 2,720,564 -0.00(-0.84%)
Aug 11, 2020 0.5600 0.5900 0.5315 0.5587 4,065,134 -0.04(-7.41%)
Aug 10, 2020 0.5945 0.6274 0.5739 0.6034 5,301,494 +0.02(+3.78%)
Aug 07, 2020 0.5900 0.5945 0.5500 0.5814 2,732,700 -0.01(-1.31%)
Aug 06, 2020 0.5900 0.6266 0.5803 0.5891 3,703,375 +0.01(+1.57%)
Aug 05, 2020 0.6100 0.6100 0.5700 0.5800 3,020,499 -0.03(-4.92%)
Aug 04, 2020 0.5500 0.6200 0.5500 0.6100 6,998,396 +0.05(+9.42%)
Aug 03, 2020 0.5500 0.5650 0.5420 0.5575 2,044,705 +0.01(+1.64%)
Jul 31, 2020 0.5460 0.5680 0.5355 0.5485 1,695,800 -0.01(-2.05%)
Jul 30, 2020 0.5577 0.5750 0.5350 0.5600 2,625,785 -0.01(-1.50%)
Jul 29, 2020 0.5390 0.5870 0.5300 0.5685 3,295,790 +0.02(+3.38%)
Jul 28, 2020 0.5442 0.5650 0.5111 0.5499 3,328,387 -0.01(-0.92%)
Jul 27, 2020 0.5800 0.5800 0.5500 0.5550 4,064,052 -0.02(-4.29%)
Jul 24, 2020 0.5800 0.5937 0.5601 0.5799 2,801,600 -0.01(-1.21%)
Jul 23, 2020 0.6200 0.6240 0.5798 0.5870 4,261,112 -0.04(-6.83%)
Jul 22, 2020 0.6000 0.6464 0.5700 0.6300 8,022,806 +0.04(+6.06%)
Jul 21, 2020 0.5820 0.6000 0.5612 0.5940 5,953,265 +0.02(+2.71%)
Jul 20, 2020 0.5801 0.5950 0.5600 0.5783 6,239,766 -0.01(-1.90%)
Jul 17, 2020 0.6000 0.6058 0.5800 0.5895 4,363,700 -0.00(-0.30%)
Jul 16, 2020 0.6022 0.6095 0.5706 0.5913 4,816,827 -0.01(-1.71%)
Jul 15, 2020 0.6038 0.6350 0.5900 0.6016 5,078,132 +0.00(+0.43%)
Jul 14, 2020 0.6194 0.6375 0.5829 0.5990 6,283,362 -0.04(-6.41%)
Jul 13, 2020 0.6000 0.6600 0.5700 0.6400 13,978,394 +0.05(+8.84%)
Jul 10, 2020 0.6026 0.6170 0.5800 0.5880 7,315,300 -0.00(-0.24%)
Jul 09, 2020 0.6320 0.6475 0.5500 0.5894 10,617,734 -0.03(-4.94%)
Jul 08, 2020 0.6300 0.6900 0.5800 0.6200 17,094,334 -0.08(-11.43%)
Jul 07, 2020 0.7317 0.8399 0.6310 0.7000 51,773,304 +0.04(+6.22%)
Jul 06, 2020 0.5355 0.6700 0.5000 0.6590 57,194,844 +0.17(+34.54%)
Jul 02, 2020 0.4998 0.5049 0.4800 0.4898 6,931,500 +0.01(+2.04%)
Jul 01, 2020 0.5500 0.5500 0.4600 0.4800 25,601,334 -0.31(-39.24%)
Jun 30, 2020 0.9500 0.9800 0.7700 0.7900 2,318,182 -0.20(-20.20%)
Jun 29, 2020 0.9800 1.170 0.9500 0.9900 861,799 -0.06(-5.71%)
Jun 26, 2020 1.110 1.110 1.030 1.050 116,400 -0.06(-5.41%)
Jun 25, 2020 1.080 1.120 1.080 1.110 82,176 +0.03(+2.78%)
Jun 24, 2020 1.170 1.170 1.020 1.080 326,293 -0.06(-5.26%)
Jun 23, 2020 1.240 1.240 1.140 1.140 200,784 -0.08(-6.56%)
Jun 22, 2020 1.180 1.260 1.110 1.220 390,030 +0.07(+6.09%)
Jun 19, 2020 1.190 1.250 1.150 1.150 266,700 -0.02(-1.71%)
Jun 18, 2020 1.170 1.200 1.160 1.170 126,710 +0.00(+0.00%)
Jun 17, 2020 1.280 1.280 1.150 1.170 207,146 -0.09(-7.14%)
Jun 16, 2020 1.200 1.300 1.170 1.260 486,806 +0.07(+5.88%)
Jun 15, 2020 1.150 1.260 1.120 1.190 190,260 +0.00(+0.01%)
Jun 12, 2020 1.190 1.250 1.147 1.190 198,600 +0.05(+4.38%)
Jun 11, 2020 1.150 1.250 1.120 1.140 556,734 -0.17(-12.98%)
Jun 10, 2020 1.370 1.370 1.220 1.310 256,851 -0.05(-3.68%)
Jun 09, 2020 1.350 1.440 1.300 1.360 473,930 -0.08(-5.56%)
Jun 08, 2020 1.510 1.510 1.320 1.440 1,173,097 -0.04(-2.70%)
Jun 05, 2020 1.360 1.500 1.300 1.480 1,949,400 +0.18(+13.85%)
Jun 04, 2020 1.210 1.400 1.210 1.300 243,432 +0.09(+7.44%)
Jun 03, 2020 1.260 1.305 1.185 1.210 134,658 -0.11(-8.33%)
Jun 02, 2020 1.420 1.440 1.280 1.320 119,740 -0.06(-4.35%)
Jun 01, 2020 1.280 1.450 1.240 1.380 467,163 +0.09(+6.98%)
May 29, 2020 1.280 1.290 1.200 1.290 160,200 +0.02(+1.57%)
May 28, 2020 1.190 1.290 1.170 1.270 255,384 +0.09(+7.63%)
May 27, 2020 1.220 1.220 1.180 1.180 65,714 -0.04(-3.28%)
May 26, 2020 1.230 1.250 1.190 1.220 100,479 +0.04(+3.39%)
May 22, 2020 1.160 1.260 1.130 1.180 99,600 +0.02(+1.72%)
May 21, 2020 1.150 1.290 1.090 1.160 228,558 -0.04(-3.33%)
May 20, 2020 1.240 1.250 1.170 1.200 61,171 +0.01(+0.84%)
May 19, 2020 1.120 1.250 1.120 1.190 56,961 -0.08(-6.30%)
May 18, 2020 1.030 1.310 1.020 1.270 394,948 +0.23(+22.12%)
May 15, 2020 1.000 1.040 0.9200 1.040 182,800 +0.07(+7.22%)
May 14, 2020 1.010 1.025 0.9500 0.9700 113,132 -0.06(-5.83%)
May 13, 2020 1.050 1.080 1.000 1.030 182,861 -0.17(-14.17%)
May 12, 2020 1.110 1.230 1.100 1.200 445,074 +0.14(+13.21%)
May 11, 2020 1.120 1.120 1.040 1.060 61,921 -0.02(-1.85%)
May 08, 2020 1.070 1.130 1.040 1.080 135,000 +0.02(+1.89%)
May 07, 2020 1.080 1.100 1.060 1.060 68,426 -0.01(-0.93%)
May 06, 2020 1.120 1.130 1.060 1.070 85,001 -0.06(-5.31%)
May 05, 2020 1.120 1.180 1.120 1.130 82,908 -0.04(-3.42%)
May 04, 2020 1.100 1.180 1.080 1.170 125,680 +0.06(+5.41%)
May 01, 2020 1.180 1.230 1.080 1.110 165,500 -0.11(-9.02%)
Apr 30, 2020 1.500 1.500 1.170 1.220 325,479 -0.09(-6.87%)
Apr 29, 2020 1.080 1.490 1.050 1.310 1,151,808 +0.13(+11.02%)
Apr 28, 2020 0.9313 1.230 0.8800 1.180 2,060,922 +0.28(+31.11%)
Apr 27, 2020 0.9300 0.9303 0.8632 0.9000 170,976 -0.02(-2.17%)
Apr 24, 2020 0.9000 0.9500 0.8810 0.9200 79,600 +0.02(+2.22%)
Apr 23, 2020 0.9200 0.9501 0.8400 0.9000 122,464 -0.03(-3.23%)
Apr 22, 2020 0.8400 0.9600 0.8400 0.9300 128,686 +0.04(+4.38%)
Apr 21, 2020 0.9700 0.9700 0.8520 0.8910 87,145 -0.07(-7.19%)
Apr 20, 2020 0.9000 0.9800 0.9000 0.9600 113,545 +0.06(+6.51%)
Apr 17, 2020 0.8820 0.9050 0.8500 0.9013 78,200 +0.06(+7.30%)
Apr 16, 2020 0.9000 0.9000 0.8100 0.8400 111,690 +0.03(+3.07%)
Apr 15, 2020 0.9050 0.9050 0.8000 0.8150 102,638 -0.07(-7.39%)
Apr 14, 2020 0.8964 0.9000 0.8300 0.8800 93,642 +0.02(+2.84%)
Apr 13, 2020 0.8715 0.8758 0.8200 0.8557 74,876 +0.01(+1.13%)
Apr 09, 2020 0.8200 0.9100 0.8000 0.8461 160,700 +0.07(+8.45%)
Apr 08, 2020 0.8185 0.8185 0.7540 0.7802 50,250 -0.02(-2.46%)
Apr 07, 2020 0.8500 0.8500 0.7501 0.7999 108,611 +0.01(+1.25%)
Apr 06, 2020 0.8300 0.8300 0.7900 0.7900 76,264 -0.05(-5.94%)
Apr 03, 2020 0.7800 0.8500 0.7304 0.8399 129,700 +0.09(+11.99%)
Apr 02, 2020 0.7500 0.7900 0.7000 0.7500 111,661 +0.02(+2.80%)
Apr 01, 2020 0.8131 0.8199 0.7000 0.7296 251,250 -0.09(-11.02%)
Mar 31, 2020 0.9100 0.9300 0.8000 0.8200 158,712 -0.06(-6.82%)
Mar 30, 2020 0.8800 0.9400 0.8600 0.8800 66,623 -0.00(-0.43%)
Mar 27, 2020 0.9675 0.9675 0.8500 0.8838 108,500 -0.07(-6.97%)
Mar 26, 2020 0.9700 1.030 0.9000 0.9500 128,796 -0.01(-1.04%)
Mar 25, 2020 0.9200 1.000 0.8760 0.9600 240,832 +0.08(+9.34%)
Mar 24, 2020 0.8800 0.9500 0.8300 0.8780 159,470 +0.05(+5.78%)
Mar 23, 2020 0.9400 1.000 0.8000 0.8300 135,474 -0.04(-4.56%)
Mar 20, 2020 0.8925 1.090 0.8000 0.8697 344,300 +0.02(+2.32%)
Mar 19, 2020 0.9000 0.9400 0.8400 0.8500 157,941 -0.05(-5.56%)
Mar 18, 2020 1.170 1.200 0.7900 0.9000 302,129 -0.20(-18.18%)
Mar 17, 2020 1.120 1.120 0.9100 1.100 235,381 +0.09(+8.91%)
Mar 16, 2020 0.8210 1.040 0.7278 1.010 273,763 +0.19(+23.14%)
Mar 13, 2020 0.9900 1.000 0.8100 0.8202 196,200 -0.08(-8.87%)
Mar 12, 2020 0.9500 0.9500 0.6100 0.9000 378,855 -0.06(-6.25%)
Mar 11, 2020 1.110 1.140 0.9500 0.9600 258,453 -0.18(-15.79%)
Mar 10, 2020 1.260 1.260 1.020 1.140 187,685 +0.00(+0.00%)
Mar 09, 2020 1.200 1.320 1.140 1.140 220,275 -0.27(-19.15%)
Mar 06, 2020 1.540 1.560 1.380 1.410 206,300 -0.15(-9.62%)
Mar 05, 2020 1.600 1.620 1.550 1.560 113,178 -0.04(-2.50%)
Mar 04, 2020 1.680 1.680 1.580 1.600 108,038 +0.02(+1.27%)
Mar 03, 2020 1.650 1.750 1.540 1.580 180,373 -0.05(-3.07%)
Mar 02, 2020 1.490 1.640 1.450 1.630 271,779 +0.17(+11.64%)
Feb 28, 2020 1.510 1.600 1.460 1.460 303,100 -0.05(-3.31%)
Feb 27, 2020 1.590 1.590 1.510 1.510 270,093 -0.10(-6.21%)
Feb 26, 2020 1.710 1.720 1.510 1.610 262,867 -0.04(-2.42%)
Feb 25, 2020 1.900 1.910 1.610 1.650 338,573 -0.26(-13.61%)
Feb 24, 2020 1.970 1.970 1.850 1.910 154,966 -0.10(-4.98%)
Feb 21, 2020 2.040 2.049 1.970 2.010 114,700 -0.04(-1.95%)
Feb 20, 2020 2.050 2.070 2.010 2.050 116,024 +0.02(+0.99%)
Feb 19, 2020 2.000 2.050 1.930 2.030 290,793 +0.05(+2.53%)
Feb 18, 2020 2.000 2.050 1.950 1.980 130,405 -0.01(-0.50%)
Feb 14, 2020 1.990 2.040 1.960 1.990 93,300 +0.02(+1.02%)
Feb 13, 2020 2.010 2.010 1.930 1.970 137,762 -0.02(-1.01%)
Feb 12, 2020 2.060 2.080 1.980 1.990 180,998 -0.07(-3.40%)
Feb 11, 2020 2.040 2.160 2.015 2.060 164,301 +0.04(+1.98%)
Feb 10, 2020 2.070 2.071 2.010 2.020 132,761 -0.07(-3.35%)
Feb 07, 2020 2.170 2.210 2.060 2.090 117,900 -0.08(-3.69%)
Feb 06, 2020 2.210 2.240 2.110 2.170 334,534 +0.07(+3.58%)
Feb 05, 2020 2.010 2.140 2.010 2.095 87,911 +0.05(+2.20%)
Feb 04, 2020 2.040 2.090 2.010 2.050 100,971 +0.00(+0.00%)
Feb 03, 2020 2.030 2.060 1.980 2.050 116,415 +0.04(+1.99%)
Jan 31, 2020 1.990 2.040 1.980 2.010 126,800 +0.04(+2.03%)
Jan 30, 2020 2.030 2.030 1.970 1.970 113,688 -0.07(-3.67%)
Jan 29, 2020 2.040 2.070 1.990 2.045 179,362 -0.00(-0.24%)
Jan 28, 2020 2.090 2.090 2.020 2.050 76,447 +0.00(+0.00%)
Jan 27, 2020 2.110 2.110 2.010 2.050 194,156 -0.07(-3.30%)
Jan 24, 2020 2.150 2.180 2.110 2.120 106,600 -0.03(-1.40%)
Jan 23, 2020 2.160 2.170 2.100 2.150 144,759 -0.01(-0.46%)
Jan 22, 2020 2.140 2.230 2.130 2.160 225,125 +0.01(+0.47%)
Jan 21, 2020 2.220 2.220 2.100 2.150 296,556 -0.04(-1.83%)
Jan 17, 2020 2.300 2.300 2.180 2.190 340,400 -0.07(-3.10%)
Jan 16, 2020 2.240 2.320 2.220 2.260 433,456 +0.07(+3.20%)
Jan 15, 2020 2.330 2.340 2.180 2.190 1,164,934 -0.08(-3.52%)
Jan 14, 2020 2.260 2.330 2.180 2.270 362,792 +0.03(+1.34%)
Jan 13, 2020 2.290 2.290 2.220 2.240 84,217 -0.03(-1.32%)
Jan 10, 2020 2.220 2.330 2.220 2.270 88,300 +0.05(+2.25%)
Jan 09, 2020 2.300 2.340 2.220 2.220 141,170 -0.07(-3.06%)
Jan 08, 2020 2.320 2.340 2.250 2.290 109,291 -0.05(-2.14%)
Jan 07, 2020 2.360 2.385 2.300 2.340 106,734 -0.01(-0.43%)
Jan 06, 2020 2.330 2.410 2.310 2.350 107,571 -0.06(-2.49%)
Jan 03, 2020 2.460 2.473 2.370 2.410 118,900 +0.01(+0.42%)
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.