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

Ardmore Shipping Corp (NY: ASC )

20.85 -0.65 (-3.02%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 14, 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 31, 2019 7.335 7.335 6.942 7.138 477,428 -0.21(-2.80%)
Oct 30, 2019 7.478 7.541 7.317 7.344 299,368 -0.20(-2.61%)
Oct 29, 2019 7.666 7.746 7.478 7.541 251,522 -0.19(-2.43%)
Oct 28, 2019 7.603 7.809 7.603 7.728 181,659 +0.11(+1.41%)
Oct 25, 2019 7.817 7.835 7.603 7.621 304,333 -0.15(-1.95%)
Oct 24, 2019 7.943 8.077 7.697 7.773 394,209 -0.09(-1.14%)
Oct 23, 2019 7.621 7.943 7.558 7.862 282,698 +0.30(+4.02%)
Oct 22, 2019 7.603 7.755 7.496 7.558 387,612 -0.04(-0.59%)
Oct 21, 2019 7.996 7.996 7.563 7.603 440,186 -0.37(-4.60%)
Oct 18, 2019 7.952 8.086 7.835 7.969 307,803 +0.03(+0.34%)
Oct 17, 2019 8.354 8.425 7.889 7.943 622,297 -0.54(-6.32%)
Oct 16, 2019 8.041 8.747 8.005 8.479 687,110 +0.32(+3.94%)
Oct 15, 2019 8.220 8.264 7.782 8.157 805,933 -0.08(-0.98%)
Oct 14, 2019 7.791 8.300 7.737 8.237 424,063 +0.45(+5.73%)
Oct 11, 2019 7.666 7.996 7.621 7.791 596,131 +0.27(+3.56%)
Oct 10, 2019 7.326 7.541 7.326 7.523 439,031 +0.04(+0.60%)
Oct 09, 2019 7.460 7.701 7.299 7.478 427,738 -0.01(-0.12%)
Oct 08, 2019 7.255 7.603 7.201 7.487 458,809 +0.23(+3.20%)
Oct 07, 2019 6.879 7.398 6.853 7.255 518,787 +0.46(+6.70%)
Oct 04, 2019 6.334 6.808 6.334 6.799 268,180 +0.45(+7.03%)
Oct 03, 2019 6.093 6.379 6.093 6.352 268,733 +0.22(+3.64%)
Oct 02, 2019 6.004 6.129 5.906 6.129 148,516 +0.09(+1.48%)
Oct 01, 2019 6.057 6.299 6.031 6.040 191,208 +0.06(+1.05%)
Sep 30, 2019 6.165 6.255 5.941 5.977 238,906 -0.15(-2.48%)
Sep 27, 2019 6.147 6.272 6.124 6.129 112,712 -0.06(-1.01%)
Sep 26, 2019 5.977 6.254 5.962 6.191 333,546 +0.38(+6.45%)
Sep 25, 2019 5.763 5.897 5.655 5.816 287,514 +0.04(+0.77%)
Sep 24, 2019 6.004 6.022 5.745 5.772 208,578 -0.28(-4.58%)
Sep 23, 2019 5.941 6.172 5.941 6.048 172,728 +0.04(+0.74%)
Sep 20, 2019 6.004 6.111 5.932 6.004 275,567 -0.02(-0.30%)
Sep 19, 2019 6.165 6.363 6.013 6.022 310,916 -0.13(-2.03%)
Sep 18, 2019 6.075 6.245 6.048 6.147 207,084 +0.04(+0.58%)
Sep 17, 2019 6.343 6.361 6.040 6.111 382,581 -0.29(-4.60%)
Sep 16, 2019 6.879 6.924 6.361 6.406 426,079 -0.43(-6.27%)
Sep 13, 2019 6.611 6.862 6.576 6.835 401,263 +0.29(+4.51%)
Sep 12, 2019 6.334 6.611 6.272 6.540 244,586 +0.11(+1.67%)
Sep 11, 2019 6.147 6.451 6.075 6.433 228,040 +0.30(+4.96%)
Sep 10, 2019 5.906 6.272 5.903 6.129 262,429 +0.25(+4.26%)
Sep 09, 2019 5.807 5.968 5.754 5.879 293,138 +0.21(+3.79%)
Sep 06, 2019 5.646 5.789 5.646 5.664 146,290 +0.01(+0.16%)
Sep 05, 2019 5.593 5.816 5.575 5.655 249,082 +0.15(+2.76%)
Sep 04, 2019 5.584 5.602 5.477 5.504 163,542 +0.01(+0.16%)
Sep 03, 2019 5.468 5.588 5.387 5.495 270,213 -0.08(-1.44%)
Aug 30, 2019 5.521 5.655 5.450 5.575 563,895 +0.07(+1.30%)
Aug 29, 2019 5.361 5.530 5.361 5.504 197,280 +0.21(+3.88%)
Aug 28, 2019 5.307 5.432 5.262 5.298 208,614 -0.02(-0.34%)
Aug 27, 2019 5.307 5.343 5.235 5.316 222,535 +0.05(+1.02%)
Aug 26, 2019 5.325 5.343 5.244 5.262 173,272 -0.01(-0.17%)
Aug 23, 2019 5.459 5.539 5.213 5.271 194,979 -0.21(-3.75%)
Aug 22, 2019 5.593 5.629 5.432 5.477 336,359 -0.05(-0.97%)
Aug 21, 2019 5.584 5.682 5.495 5.530 269,484 +0.04(+0.81%)
Aug 20, 2019 5.387 5.548 5.387 5.486 224,765 +0.05(+0.99%)
Aug 19, 2019 5.334 5.486 5.316 5.432 126,328 +0.21(+3.93%)
Aug 16, 2019 5.119 5.307 5.119 5.227 169,347 +0.13(+2.63%)
Aug 15, 2019 5.244 5.272 4.950 5.093 355,076 -0.15(-2.90%)
Aug 14, 2019 5.298 5.343 5.209 5.244 175,532 -0.19(-3.45%)
Aug 13, 2019 5.352 5.611 5.334 5.432 283,839 +0.04(+0.66%)
Aug 12, 2019 5.450 5.468 5.307 5.396 251,318 +0.00(+0.00%)
Aug 09, 2019 5.664 5.664 5.352 5.396 393,092 -0.29(-5.03%)
Aug 08, 2019 5.745 5.780 5.620 5.682 274,435 -0.01(-0.16%)
Aug 07, 2019 5.789 5.843 5.646 5.691 269,141 -0.19(-3.19%)
Aug 06, 2019 5.923 6.013 5.804 5.879 238,474 +0.02(+0.30%)
Aug 05, 2019 6.031 6.040 5.763 5.861 251,498 -0.32(-5.20%)
Aug 02, 2019 6.138 6.218 5.914 6.183 270,531 +0.02(+0.29%)
Aug 01, 2019 6.522 6.602 6.120 6.165 348,797 -0.39(-5.99%)
Jul 31, 2019 6.513 6.728 6.325 6.558 318,953 +0.04(+0.69%)
Jul 30, 2019 6.513 6.665 6.379 6.513 289,271 -0.09(-1.35%)
Jul 29, 2019 6.862 6.915 6.522 6.602 222,212 -0.25(-3.65%)
Jul 26, 2019 6.745 6.897 6.647 6.853 212,664 +0.13(+1.86%)
Jul 25, 2019 6.906 6.911 6.620 6.728 231,287 -0.14(-2.08%)
Jul 24, 2019 6.772 6.870 6.772 6.870 249,275 +0.07(+1.05%)
Jul 23, 2019 6.960 7.013 6.790 6.799 147,371 -0.18(-2.56%)
Jul 22, 2019 7.022 7.040 6.915 6.978 174,895 -0.03(-0.38%)
Jul 19, 2019 6.960 7.094 6.955 7.004 273,889 +0.04(+0.64%)
Jul 18, 2019 7.174 7.187 6.951 6.960 277,674 -0.25(-3.47%)
Jul 17, 2019 7.389 7.393 7.179 7.210 161,093 -0.16(-2.18%)
Jul 16, 2019 7.380 7.478 7.340 7.371 327,469 -0.01(-0.12%)
Jul 15, 2019 7.719 7.728 7.281 7.380 275,556 -0.32(-4.18%)
Jul 12, 2019 7.666 7.782 7.639 7.701 130,396 -0.03(-0.35%)
Jul 11, 2019 7.692 7.746 7.639 7.728 172,637 +0.07(+0.93%)
Jul 10, 2019 7.737 7.782 7.554 7.657 176,961 -0.01(-0.12%)
Jul 09, 2019 7.621 7.666 7.545 7.666 321,316 +0.01(+0.12%)
Jul 08, 2019 7.675 7.835 7.630 7.657 251,767 -0.03(-0.35%)
Jul 05, 2019 7.433 7.746 7.433 7.683 218,260 +0.23(+3.12%)
Jul 03, 2019 7.532 7.532 7.398 7.451 116,405 -0.04(-0.60%)
Jul 02, 2019 7.541 7.541 7.246 7.496 371,543 -0.03(-0.36%)
Jul 01, 2019 7.326 7.558 7.272 7.523 468,293 +0.24(+3.31%)
Jun 28, 2019 6.477 7.335 6.477 7.281 1,210,730 +0.80(+12.41%)
Jun 27, 2019 6.343 6.549 6.343 6.477 234,520 +0.14(+2.26%)
Jun 26, 2019 6.040 6.451 6.040 6.334 244,104 +0.33(+5.51%)
Jun 25, 2019 5.646 6.084 5.575 6.004 353,548 +0.36(+6.33%)
Jun 24, 2019 5.745 5.807 5.593 5.646 356,412 -0.13(-2.17%)
Jun 21, 2019 5.754 5.852 5.691 5.772 346,418 -0.01(-0.15%)
Jun 20, 2019 5.888 5.941 5.763 5.780 325,300 +0.00(+0.00%)
Jun 19, 2019 5.843 5.870 5.736 5.780 141,362 -0.06(-1.07%)
Jun 18, 2019 5.798 5.932 5.780 5.843 290,669 +0.07(+1.24%)
Jun 17, 2019 5.655 5.798 5.646 5.772 278,222 +0.08(+1.41%)
Jun 14, 2019 5.709 5.789 5.639 5.691 154,909 -0.01(-0.16%)
Jun 13, 2019 5.548 5.736 5.548 5.700 303,200 +0.20(+3.57%)
Jun 12, 2019 5.923 5.923 5.423 5.504 223,006 -0.42(-7.09%)
Jun 11, 2019 6.004 6.066 5.888 5.923 142,059 -0.04(-0.60%)
Jun 10, 2019 6.138 6.156 5.941 5.959 127,505 -0.18(-2.91%)
Jun 07, 2019 6.031 6.236 6.017 6.138 137,783 +0.11(+1.78%)
Jun 06, 2019 6.031 6.120 5.950 6.031 122,413 +0.01(+0.15%)
Jun 05, 2019 6.191 6.191 5.986 6.022 84,950 -0.16(-2.60%)
Jun 04, 2019 6.254 6.352 6.156 6.183 167,132 -0.07(-1.14%)
Jun 03, 2019 6.290 6.406 6.209 6.254 162,024 -0.04(-0.57%)
May 31, 2019 6.379 6.379 6.147 6.290 119,763 -0.09(-1.40%)
May 30, 2019 6.451 6.540 6.343 6.379 94,962 -0.04(-0.70%)
May 29, 2019 6.183 6.442 6.084 6.424 213,207 +0.17(+2.71%)
May 28, 2019 6.317 6.397 6.245 6.254 168,705 -0.04(-0.71%)
May 24, 2019 6.361 6.379 6.218 6.299 251,615 -0.02(-0.28%)
May 23, 2019 6.593 6.790 6.245 6.317 433,161 -0.54(-7.94%)
May 22, 2019 6.870 6.933 6.817 6.862 178,100 -0.03(-0.39%)
May 21, 2019 6.951 6.951 6.817 6.888 219,413 -0.04(-0.52%)
May 20, 2019 6.665 7.022 6.665 6.924 321,554 +0.20(+2.92%)
May 17, 2019 6.647 6.817 6.647 6.728 265,494 +0.03(+0.40%)
May 16, 2019 6.781 6.879 6.647 6.701 343,266 -0.04(-0.53%)
May 15, 2019 6.513 6.826 6.513 6.736 167,873 +0.21(+3.15%)
May 14, 2019 6.585 6.647 6.415 6.531 186,297 -0.04(-0.54%)
May 13, 2019 6.754 6.763 6.522 6.567 151,705 -0.29(-4.17%)
May 10, 2019 6.799 6.906 6.781 6.853 170,243 +0.05(+0.79%)
May 09, 2019 6.799 6.863 6.701 6.799 161,538 +0.02(+0.26%)
May 08, 2019 6.763 6.870 6.701 6.781 111,971 +0.04(+0.66%)
May 07, 2019 6.853 6.906 6.629 6.736 183,103 -0.10(-1.44%)
May 06, 2019 6.862 7.013 6.745 6.835 465,089 -0.01(-0.13%)
May 03, 2019 6.969 7.004 6.763 6.844 400,927 -0.07(-1.03%)
May 02, 2019 6.611 7.040 6.594 6.915 323,590 +0.35(+5.31%)
May 01, 2019 6.468 6.611 6.236 6.567 383,751 +0.33(+5.30%)
Apr 30, 2019 6.415 6.433 6.236 6.236 136,271 -0.09(-1.41%)
Apr 29, 2019 6.370 6.442 6.245 6.325 216,352 -0.06(-0.98%)
Apr 26, 2019 6.299 6.433 6.183 6.388 144,051 +0.12(+1.85%)
Apr 25, 2019 6.406 6.406 6.218 6.272 320,071 -0.10(-1.54%)
Apr 24, 2019 6.433 6.459 6.361 6.370 140,502 -0.01(-0.14%)
Apr 23, 2019 6.165 6.433 6.165 6.379 97,621 +0.16(+2.59%)
Apr 22, 2019 6.147 6.325 6.138 6.218 131,717 +0.07(+1.16%)
Apr 18, 2019 6.361 6.406 6.120 6.147 156,923 -0.26(-4.04%)
Apr 17, 2019 6.433 6.468 6.281 6.406 224,618 -0.01(-0.14%)
Apr 16, 2019 6.281 6.433 6.174 6.415 214,813 +0.19(+3.01%)
Apr 15, 2019 6.263 6.352 6.147 6.227 160,797 -0.04(-0.57%)
Apr 12, 2019 6.191 6.388 6.138 6.263 237,736 +0.16(+2.64%)
Apr 11, 2019 5.718 6.111 5.664 6.102 311,249 +0.41(+7.22%)
Apr 10, 2019 5.441 5.700 5.392 5.691 486,336 +0.31(+5.81%)
Apr 09, 2019 5.387 5.486 5.316 5.378 252,792 -0.04(-0.82%)
Apr 08, 2019 5.468 5.584 5.352 5.423 240,872 -0.05(-0.98%)
Apr 05, 2019 5.441 5.548 5.423 5.477 124,576 -0.01(-0.16%)
Apr 04, 2019 5.343 5.530 5.298 5.486 84,696 +0.13(+2.50%)
Apr 03, 2019 5.611 5.629 5.298 5.352 90,369 -0.21(-3.85%)
Apr 02, 2019 5.807 5.807 5.486 5.566 176,980 -0.26(-4.45%)
Apr 01, 2019 5.521 5.888 5.459 5.825 303,646 +0.32(+5.84%)
Mar 29, 2019 5.450 5.593 5.387 5.504 226,655 +0.07(+1.32%)
Mar 28, 2019 5.164 5.441 5.164 5.432 166,445 +0.21(+4.11%)
Mar 27, 2019 5.048 5.244 4.959 5.218 112,002 +0.14(+2.82%)
Mar 26, 2019 4.959 5.084 4.825 5.075 176,667 +0.07(+1.43%)
Mar 25, 2019 4.896 5.021 4.833 5.003 133,305 +0.11(+2.19%)
Mar 22, 2019 5.030 5.052 4.851 4.896 164,422 -0.21(-4.20%)
Mar 21, 2019 5.057 5.280 5.040 5.110 95,435 +0.00(+0.00%)
Mar 20, 2019 4.967 5.128 4.887 5.110 89,149 +0.10(+1.96%)
Mar 19, 2019 5.084 5.146 5.003 5.012 61,190 -0.04(-0.88%)
Mar 18, 2019 5.271 5.307 5.048 5.057 71,098 -0.21(-4.07%)
Mar 15, 2019 5.110 5.307 5.057 5.271 229,901 +0.19(+3.69%)
Mar 14, 2019 5.101 5.119 4.967 5.084 91,534 -0.02(-0.35%)
Mar 13, 2019 5.146 5.191 5.075 5.101 134,805 +0.02(+0.35%)
Mar 12, 2019 5.021 5.137 5.003 5.084 106,013 +0.13(+2.52%)
Mar 11, 2019 4.682 4.985 4.655 4.959 133,294 +0.29(+6.12%)
Mar 08, 2019 4.539 4.699 4.512 4.673 121,890 +0.12(+2.55%)
Mar 07, 2019 4.682 4.690 4.503 4.556 122,942 -0.13(-2.67%)
Mar 06, 2019 4.789 4.860 4.682 4.682 136,305 -0.14(-2.96%)
Mar 05, 2019 5.164 5.164 4.807 4.825 75,982 -0.33(-6.41%)
Mar 04, 2019 5.173 5.231 5.119 5.155 77,010 -0.02(-0.35%)
Mar 01, 2019 5.048 5.182 4.985 5.173 82,603 +0.14(+2.84%)
Feb 28, 2019 4.896 5.146 4.887 5.030 167,727 +0.13(+2.55%)
Feb 27, 2019 4.878 4.923 4.744 4.905 286,782 +0.03(+0.55%)
Feb 26, 2019 4.932 5.003 4.869 4.878 138,827 -0.06(-1.27%)
Feb 25, 2019 4.914 4.994 4.914 4.941 108,521 +0.03(+0.55%)
Feb 22, 2019 4.887 4.985 4.887 4.914 114,502 +0.08(+1.66%)
Feb 21, 2019 4.842 4.878 4.771 4.833 98,672 -0.04(-0.73%)
Feb 20, 2019 4.807 4.950 4.762 4.869 92,689 +0.04(+0.74%)
Feb 19, 2019 4.905 5.030 4.744 4.833 651,774 -0.09(-1.82%)
Feb 15, 2019 4.905 5.048 4.842 4.923 101,407 +0.02(+0.36%)
Feb 14, 2019 4.708 4.981 4.708 4.905 84,080 +0.16(+3.39%)
Feb 13, 2019 4.959 5.003 4.726 4.744 180,527 -0.21(-4.15%)
Feb 12, 2019 5.155 5.164 4.914 4.950 122,021 -0.19(-3.65%)
Feb 11, 2019 4.717 5.137 4.673 5.137 166,124 +0.44(+9.32%)
Feb 08, 2019 5.173 5.182 4.655 4.699 252,062 -0.50(-9.62%)
Feb 07, 2019 5.209 5.334 5.164 5.200 134,645 -0.07(-1.36%)
Feb 06, 2019 5.307 5.575 5.137 5.271 175,275 -0.09(-1.67%)
Feb 05, 2019 5.280 5.539 5.262 5.361 188,342 +0.15(+2.92%)
Feb 04, 2019 5.030 5.334 4.941 5.209 183,393 +0.17(+3.37%)
Feb 01, 2019 5.048 5.093 4.878 5.039 186,472 -0.03(-0.53%)
Jan 31, 2019 5.030 5.110 4.981 5.066 131,790 +0.07(+1.43%)
Jan 30, 2019 4.923 5.048 4.863 4.994 80,104 +0.10(+2.01%)
Jan 29, 2019 5.048 5.066 4.816 4.896 127,618 -0.13(-2.49%)
Jan 28, 2019 5.021 5.235 4.932 5.021 170,135 -0.05(-1.06%)
Jan 25, 2019 5.048 5.191 5.003 5.075 73,425 +0.06(+1.25%)
Jan 24, 2019 4.941 5.048 4.798 5.012 169,748 +0.05(+1.08%)
Jan 23, 2019 4.941 5.084 4.900 4.959 237,523 +0.00(+0.00%)
Jan 22, 2019 4.851 5.021 4.744 4.959 284,042 +0.04(+0.91%)
Jan 18, 2019 4.396 5.039 4.378 4.914 308,586 +0.52(+11.79%)
Jan 17, 2019 4.280 4.422 4.271 4.396 138,955 +0.09(+2.07%)
Jan 16, 2019 4.190 4.414 4.186 4.306 149,163 +0.12(+2.77%)
Jan 15, 2019 4.253 4.454 4.163 4.190 120,208 -0.10(-2.29%)
Jan 14, 2019 4.556 4.601 4.280 4.288 144,469 -0.34(-7.34%)
Jan 11, 2019 4.673 4.673 4.396 4.628 181,659 +0.02(+0.39%)
Jan 10, 2019 4.556 4.735 4.521 4.610 116,899 -0.13(-2.82%)
Jan 09, 2019 4.860 4.860 4.644 4.744 127,094 -0.04(-0.75%)
Jan 08, 2019 4.842 4.842 4.699 4.780 162,761 +0.04(+0.75%)
Jan 07, 2019 4.619 4.860 4.601 4.744 221,552 +0.17(+3.71%)
Jan 04, 2019 4.476 4.606 4.449 4.574 162,855 +0.20(+4.49%)
Jan 03, 2019 4.163 4.583 4.119 4.378 195,483 +0.23(+5.60%)
Jan 02, 2019 4.101 4.163 4.029 4.146 280,009 -0.03(-0.64%)
Dec 31, 2018 4.038 4.208 4.011 4.172 259,450 +0.17(+4.24%)
Dec 28, 2018 4.065 4.119 3.770 4.003 681,756 -0.10(-2.40%)
Dec 27, 2018 4.306 4.333 4.020 4.101 465,681 -0.24(-5.56%)
Dec 26, 2018 4.262 4.422 4.208 4.342 166,687 +0.10(+2.32%)
Dec 24, 2018 4.181 4.387 4.119 4.244 133,082 +0.06(+1.50%)
Dec 21, 2018 4.476 4.619 4.181 4.181 481,628 -0.30(-6.77%)
Dec 20, 2018 4.619 4.762 4.440 4.485 274,603 -0.17(-3.65%)
Dec 19, 2018 4.825 4.959 4.619 4.655 533,133 -0.18(-3.70%)
Dec 18, 2018 5.003 5.003 4.798 4.833 381,258 -0.14(-2.87%)
Dec 17, 2018 5.101 5.137 4.950 4.976 430,560 -0.13(-2.45%)
Dec 14, 2018 5.289 5.370 5.084 5.101 199,344 -0.25(-4.67%)
Dec 13, 2018 5.521 5.566 5.343 5.352 366,826 -0.16(-2.92%)
Dec 12, 2018 5.584 5.727 5.495 5.512 155,935 -0.02(-0.32%)
Dec 11, 2018 5.593 5.655 5.477 5.530 205,796 +0.04(+0.65%)
Dec 10, 2018 5.450 5.629 5.378 5.495 173,415 +0.02(+0.33%)
Dec 07, 2018 5.557 5.629 5.378 5.477 292,245 +0.01(+0.16%)
Dec 06, 2018 5.486 5.629 5.405 5.468 205,691 -0.13(-2.24%)
Dec 04, 2018 5.646 5.914 5.557 5.593 422,082 -0.05(-0.95%)
Dec 03, 2018 5.361 5.682 5.253 5.646 375,159 +0.38(+7.30%)
Nov 30, 2018 5.155 5.307 5.039 5.262 345,747 +0.10(+1.90%)
Nov 29, 2018 5.191 5.253 5.137 5.164 261,217 -0.05(-1.03%)
Nov 28, 2018 5.093 5.316 4.985 5.218 267,306 +0.14(+2.82%)
Nov 27, 2018 5.075 5.218 5.057 5.075 348,128 -0.04(-0.70%)
Nov 26, 2018 5.048 5.164 4.896 5.110 320,531 +0.10(+1.96%)
Nov 23, 2018 4.941 5.084 4.905 5.012 69,283 +0.00(+0.00%)
Nov 21, 2018 5.012 5.012 5.012 0 +0.24(+5.06%)
Nov 20, 2018 5.173 5.173 4.738 4.771 533,080 -0.50(-9.49%)
Nov 19, 2018 5.575 5.611 5.191 5.271 227,180 -0.31(-5.60%)
Nov 16, 2018 5.548 5.611 5.468 5.584 143,492 +0.04(+0.64%)
Nov 15, 2018 5.584 5.620 5.370 5.548 259,389 -0.07(-1.27%)
Nov 14, 2018 5.638 5.727 5.584 5.620 169,936 +0.05(+0.96%)
Nov 13, 2018 6.165 6.245 5.548 5.566 194,498 -0.60(-9.71%)
Nov 12, 2018 6.424 6.468 6.084 6.165 599,962 -0.27(-4.17%)
Nov 09, 2018 6.343 6.513 6.218 6.433 274,112 +0.04(+0.70%)
Nov 08, 2018 6.290 6.486 6.191 6.388 410,442 +0.04(+0.70%)
Nov 07, 2018 6.075 6.504 6.075 6.343 579,143 +0.01(+0.14%)
Nov 06, 2018 6.209 6.361 6.209 6.334 273,726 +0.13(+2.16%)
Nov 05, 2018 6.397 6.504 6.165 6.200 245,999 -0.06(-1.00%)
Nov 02, 2018 6.111 6.352 5.825 6.263 179,981 +0.24(+4.01%)
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.