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

Mid-Con Energy Partn (NQ: MCEP )

N/A UNCHANGED
Last Price Updated: 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 0.4300 0.5600 0.3500 0.3600 902,541 -0.02(-5.24%)
Oct 30, 2019 0.3700 0.3844 0.3700 0.3799 164,082 +0.01(+2.68%)
Oct 29, 2019 0.3501 0.3701 0.3250 0.3700 68,126 -0.01(-3.85%)
Oct 28, 2019 0.3686 0.3900 0.3655 0.3848 36,607 +0.00(+1.26%)
Oct 25, 2019 0.3786 0.4000 0.3655 0.3800 94,700 +0.00(+0.00%)
Oct 24, 2019 0.3800 0.3800 0.3700 0.3800 23,814 +0.00(+0.29%)
Oct 23, 2019 0.3780 0.3799 0.3601 0.3789 21,933 +0.01(+2.41%)
Oct 22, 2019 0.3800 0.3800 0.3700 0.3700 17,415 +0.00(+1.04%)
Oct 21, 2019 0.3748 0.3798 0.3600 0.3662 67,571 -0.01(-1.56%)
Oct 18, 2019 0.3710 0.3800 0.3700 0.3720 47,700 -0.02(-4.62%)
Oct 17, 2019 0.3800 0.3900 0.3700 0.3900 19,127 +0.02(+5.38%)
Oct 16, 2019 0.3800 0.3900 0.3700 0.3701 48,748 -0.01(-3.72%)
Oct 15, 2019 0.3900 0.3900 0.3803 0.3844 11,993 +0.00(+1.10%)
Oct 14, 2019 0.4000 0.4000 0.3705 0.3802 17,074 -0.02(-4.95%)
Oct 11, 2019 0.3680 0.4000 0.3601 0.4000 52,800 +0.04(+10.19%)
Oct 10, 2019 0.3600 0.3669 0.3600 0.3630 21,993 +0.00(+0.78%)
Oct 09, 2019 0.3600 0.3674 0.3600 0.3602 19,093 +0.00(+0.06%)
Oct 08, 2019 0.3600 0.3699 0.3600 0.3600 11,673 +0.00(+0.90%)
Oct 07, 2019 0.3700 0.3700 0.3506 0.3568 18,168 -0.01(-2.22%)
Oct 04, 2019 0.3700 0.3700 0.3501 0.3649 114,500 +0.00(+1.36%)
Oct 03, 2019 0.3600 0.3780 0.3600 0.3600 23,303 -0.01(-2.70%)
Oct 02, 2019 0.3700 0.4000 0.3661 0.3700 34,476 -0.01(-1.33%)
Oct 01, 2019 0.3900 0.3900 0.3700 0.3750 101,253 -0.02(-4.12%)
Sep 30, 2019 0.3900 0.3998 0.3758 0.3911 87,049 +0.00(+0.28%)
Sep 27, 2019 0.4000 0.4003 0.3807 0.3900 35,500 -0.01(-2.52%)
Sep 26, 2019 0.4100 0.4100 0.3823 0.4001 81,718 +0.00(+0.02%)
Sep 25, 2019 0.4200 0.4200 0.4000 0.4000 33,543 -0.00(-0.99%)
Sep 24, 2019 0.4100 0.4229 0.4001 0.4040 9,835 -0.00(-1.13%)
Sep 23, 2019 0.4200 0.4200 0.4000 0.4086 85,293 -0.01(-2.74%)
Sep 20, 2019 0.4243 0.4340 0.4200 0.4201 22,400 -0.00(-0.45%)
Sep 19, 2019 0.4577 0.4600 0.4208 0.4220 33,053 -0.02(-4.09%)
Sep 18, 2019 0.4200 0.4607 0.4200 0.4400 37,924 +0.00(+0.64%)
Sep 17, 2019 0.4912 0.4912 0.4040 0.4372 51,732 -0.03(-6.92%)
Sep 16, 2019 0.5099 0.5099 0.4500 0.4697 208,808 +0.05(+12.18%)
Sep 13, 2019 0.4100 0.4300 0.4000 0.4187 20,300 +0.02(+4.65%)
Sep 12, 2019 0.4025 0.4296 0.3700 0.4001 24,337 -0.01(-2.41%)
Sep 11, 2019 0.4200 0.4400 0.4000 0.4100 68,993 +0.01(+2.30%)
Sep 10, 2019 0.4000 0.4423 0.3900 0.4008 68,409 -0.00(-0.07%)
Sep 09, 2019 0.3800 0.4035 0.3656 0.4011 247,721 +0.02(+5.55%)
Sep 06, 2019 0.3699 0.3900 0.3699 0.3800 67,300 +0.01(+3.80%)
Sep 05, 2019 0.3800 0.4000 0.3600 0.3661 73,762 -0.00(-1.05%)
Sep 04, 2019 0.3700 0.3721 0.3602 0.3700 113,098 +0.00(+0.76%)
Sep 03, 2019 0.4020 0.4259 0.3501 0.3672 176,671 -0.02(-6.35%)
Aug 30, 2019 0.4090 0.4410 0.3861 0.3921 64,800 -0.02(-4.97%)
Aug 29, 2019 0.4020 0.4400 0.4012 0.4126 109,717 +0.01(+2.82%)
Aug 28, 2019 0.4113 0.4400 0.4000 0.4013 234,804 -0.01(-2.24%)
Aug 27, 2019 0.4130 0.4432 0.4001 0.4105 123,833 -0.00(-0.48%)
Aug 26, 2019 0.4400 0.4501 0.4100 0.4125 97,040 -0.02(-4.05%)
Aug 23, 2019 0.4700 0.4700 0.4200 0.4299 162,800 -0.03(-6.58%)
Aug 22, 2019 0.4500 0.4988 0.4212 0.4602 109,161 +0.02(+4.59%)
Aug 21, 2019 0.4300 0.4600 0.4100 0.4400 99,928 +0.03(+6.77%)
Aug 20, 2019 0.4200 0.4300 0.4032 0.4121 28,163 -0.01(-1.93%)
Aug 19, 2019 0.4121 0.4300 0.4121 0.4202 31,204 +0.01(+2.49%)
Aug 16, 2019 0.4102 0.4469 0.4000 0.4100 45,200 +0.00(+0.00%)
Aug 15, 2019 0.4100 0.4201 0.4100 0.4100 73,127 -0.01(-2.38%)
Aug 14, 2019 0.4200 0.4300 0.4100 0.4200 124,849 -0.00(-0.97%)
Aug 13, 2019 0.4006 0.4300 0.4000 0.4241 86,806 -0.01(-1.37%)
Aug 12, 2019 0.4500 0.4500 0.4000 0.4300 60,759 -0.02(-4.00%)
Aug 09, 2019 0.4150 0.4501 0.4065 0.4479 285,500 +0.03(+6.64%)
Aug 08, 2019 0.3800 0.4280 0.3800 0.4200 57,953 -0.02(-4.55%)
Aug 07, 2019 0.4700 0.4700 0.3600 0.4400 429,000 -0.04(-8.33%)
Aug 06, 2019 0.5300 0.5600 0.4600 0.4800 200,644 -0.08(-14.29%)
Aug 05, 2019 0.5502 0.5700 0.5001 0.5600 437,330 -0.02(-3.73%)
Aug 02, 2019 0.7000 0.8300 0.5310 0.5817 3,259,500 -0.11(-15.70%)
Aug 01, 2019 0.3800 0.8500 0.3700 0.6900 8,011,736 +0.32(+86.64%)
Jul 31, 2019 0.3452 0.3800 0.3400 0.3697 183,008 +0.02(+7.10%)
Jul 30, 2019 0.3400 0.3599 0.3311 0.3452 119,107 +0.00(+1.14%)
Jul 29, 2019 0.3700 0.3712 0.3400 0.3413 13,295 -0.02(-5.17%)
Jul 26, 2019 0.3720 0.3720 0.3400 0.3599 30,400 -0.01(-2.68%)
Jul 25, 2019 0.3800 0.3800 0.3311 0.3698 163,752 -0.01(-2.07%)
Jul 24, 2019 0.3900 0.4200 0.3701 0.3776 80,716 -0.01(-3.18%)
Jul 23, 2019 0.4000 0.4200 0.3800 0.3900 79,704 -0.02(-4.79%)
Jul 22, 2019 0.4200 0.4200 0.4048 0.4096 22,575 +0.00(+0.42%)
Jul 19, 2019 0.4010 0.4400 0.4010 0.4079 16,000 +0.01(+1.90%)
Jul 18, 2019 0.4002 0.4350 0.4002 0.4003 13,906 -0.03(-6.03%)
Jul 17, 2019 0.4350 0.4500 0.4251 0.4260 30,149 -0.01(-3.18%)
Jul 16, 2019 0.4600 0.4600 0.4301 0.4400 18,275 -0.02(-4.33%)
Jul 15, 2019 0.4700 0.4700 0.4500 0.4599 29,675 +0.01(+2.50%)
Jul 12, 2019 0.4400 0.4500 0.4364 0.4487 19,100 -0.00(-0.29%)
Jul 11, 2019 0.4400 0.4700 0.4300 0.4500 20,612 +0.01(+3.40%)
Jul 10, 2019 0.4500 0.4500 0.4100 0.4352 29,951 +0.01(+2.38%)
Jul 09, 2019 0.4100 0.4410 0.4100 0.4251 40,067 +0.01(+3.51%)
Jul 08, 2019 0.4200 0.4200 0.4001 0.4107 52,690 -0.01(-2.19%)
Jul 05, 2019 0.4300 0.4301 0.4001 0.4199 52,900 -0.01(-2.37%)
Jul 03, 2019 0.4500 0.4500 0.4250 0.4301 26,300 +0.00(+0.02%)
Jul 02, 2019 0.4356 0.4494 0.4300 0.4300 9,714 -0.00(-0.05%)
Jul 01, 2019 0.4400 0.4400 0.4001 0.4302 15,324 -0.00(-0.16%)
Jun 28, 2019 0.4100 0.4490 0.4100 0.4309 42,400 -0.01(-2.58%)
Jun 27, 2019 0.4159 0.4489 0.4159 0.4423 30,499 +0.01(+2.36%)
Jun 26, 2019 0.4180 0.4500 0.4159 0.4321 85,577 -0.02(-3.96%)
Jun 25, 2019 0.4701 0.4849 0.4353 0.4499 133,469 -0.03(-7.12%)
Jun 24, 2019 0.5073 0.5473 0.4801 0.4844 113,535 -0.01(-2.14%)
Jun 21, 2019 0.5380 0.5680 0.4700 0.4950 110,200 -0.05(-8.33%)
Jun 20, 2019 0.5400 0.5796 0.5001 0.5400 251,531 +0.04(+8.00%)
Jun 19, 2019 0.4000 0.5000 0.4000 0.5000 64,126 +0.10(+25.00%)
Jun 18, 2019 0.4100 0.4100 0.3800 0.4000 137,252 -0.01(-1.77%)
Jun 17, 2019 0.4100 0.4100 0.3877 0.4072 18,468 -0.00(-0.44%)
Jun 14, 2019 0.4300 0.4300 0.3810 0.4090 69,400 +0.03(+7.07%)
Jun 13, 2019 0.4100 0.4100 0.3600 0.3820 190,242 -0.03(-6.37%)
Jun 12, 2019 0.4280 0.4280 0.3920 0.4080 53,226 -0.02(-3.55%)
Jun 11, 2019 0.4590 0.4590 0.3720 0.4230 66,163 -0.02(-3.73%)
Jun 10, 2019 0.4501 0.4900 0.4322 0.4394 83,419 -0.04(-8.02%)
Jun 07, 2019 0.4560 0.4800 0.4550 0.4777 19,100 +0.02(+4.76%)
Jun 06, 2019 0.4900 0.4900 0.4555 0.4560 35,718 -0.02(-5.00%)
Jun 05, 2019 0.5400 0.5660 0.4701 0.4800 72,652 -0.05(-9.50%)
Jun 04, 2019 0.5600 0.5614 0.5200 0.5304 17,965 -0.04(-6.95%)
Jun 03, 2019 0.5300 0.5900 0.5000 0.5700 295,973 +0.06(+10.70%)
May 31, 2019 0.5600 0.5600 0.4911 0.5149 231,500 -0.03(-5.52%)
May 30, 2019 0.5551 0.5800 0.5401 0.5450 16,591 -0.02(-2.68%)
May 29, 2019 0.5800 0.5800 0.5600 0.5600 22,009 -0.02(-3.46%)
May 28, 2019 0.5920 0.6030 0.5721 0.5801 38,975 -0.01(-1.84%)
May 24, 2019 0.5900 0.6259 0.5900 0.5910 146,100 -0.01(-1.48%)
May 23, 2019 0.6300 0.6700 0.5800 0.5999 62,332 -0.03(-4.79%)
May 22, 2019 0.6500 0.6793 0.6300 0.6301 31,801 -0.05(-8.01%)
May 21, 2019 0.6800 0.7100 0.6601 0.6850 30,525 +0.02(+2.24%)
May 20, 2019 0.7100 0.7100 0.6635 0.6700 26,637 -0.02(-3.60%)
May 17, 2019 0.7000 0.7100 0.6800 0.6950 71,600 +0.01(+1.30%)
May 16, 2019 0.6929 0.7099 0.6800 0.6861 27,451 -0.01(-1.96%)
May 15, 2019 0.7200 0.7200 0.6900 0.6998 55,310 -0.01(-1.44%)
May 14, 2019 0.7351 0.7351 0.7001 0.7100 10,769 +0.01(+1.41%)
May 13, 2019 0.7117 0.7463 0.7001 0.7001 17,006 -0.02(-2.71%)
May 10, 2019 0.7500 0.7500 0.7000 0.7196 12,700 +0.02(+2.80%)
May 09, 2019 0.7100 0.7221 0.7000 0.7000 12,088 -0.02(-3.06%)
May 08, 2019 0.7151 0.7299 0.7001 0.7221 69,447 +0.01(+1.73%)
May 07, 2019 0.7278 0.7393 0.7007 0.7098 47,657 -0.03(-4.08%)
May 06, 2019 0.7100 0.7400 0.7100 0.7400 22,023 +0.00(+0.00%)
May 03, 2019 0.7590 0.7600 0.7101 0.7400 71,900 +0.00(+0.00%)
May 02, 2019 0.7500 0.7600 0.7200 0.7400 73,116 -0.01(-1.43%)
May 01, 2019 0.7600 0.7790 0.7500 0.7507 128,485 -0.01(-1.22%)
Apr 30, 2019 0.7600 0.8000 0.7600 0.7600 48,518 -0.01(-1.17%)
Apr 29, 2019 0.7900 0.7900 0.7601 0.7690 17,374 -0.01(-1.41%)
Apr 26, 2019 0.7762 0.8000 0.7601 0.7800 31,000 +0.01(+1.29%)
Apr 25, 2019 0.8050 0.8050 0.7601 0.7701 62,497 -0.04(-4.93%)
Apr 24, 2019 0.8100 0.8100 0.8000 0.8100 20,542 +0.01(+0.62%)
Apr 23, 2019 0.8083 0.8199 0.8000 0.8050 55,782 +0.01(+0.63%)
Apr 22, 2019 0.7800 0.8100 0.7800 0.8000 99,301 +0.01(+0.82%)
Apr 18, 2019 0.8150 0.8150 0.7880 0.7935 32,500 -0.01(-0.80%)
Apr 17, 2019 0.8023 0.8024 0.7869 0.7999 21,482 -0.01(-1.11%)
Apr 16, 2019 0.8129 0.8150 0.8000 0.8089 27,364 -0.00(-0.02%)
Apr 15, 2019 0.8222 0.8222 0.8029 0.8091 35,293 -0.01(-0.72%)
Apr 12, 2019 0.8299 0.8299 0.8029 0.8150 33,400 -0.01(-0.80%)
Apr 11, 2019 0.8373 0.8373 0.8200 0.8216 16,647 -0.01(-1.02%)
Apr 10, 2019 0.8500 0.8500 0.8028 0.8301 13,147 -0.02(-2.34%)
Apr 09, 2019 0.8500 0.8500 0.8400 0.8500 16,886 +0.01(+1.19%)
Apr 08, 2019 0.8330 0.8709 0.8251 0.8400 67,086 -0.00(-0.21%)
Apr 05, 2019 0.8300 0.8444 0.8146 0.8418 45,700 +0.01(+0.91%)
Apr 04, 2019 0.8148 0.8460 0.8144 0.8342 21,101 -0.00(-0.10%)
Apr 03, 2019 0.8452 0.8452 0.8040 0.8350 23,338 +0.00(+0.00%)
Apr 02, 2019 0.8700 0.8758 0.8160 0.8350 162,783 +0.00(+0.00%)
Apr 01, 2019 0.8349 0.8398 0.8000 0.8350 58,586 +0.04(+5.01%)
Mar 29, 2019 0.7980 0.8492 0.7700 0.7952 118,900 +0.01(+0.63%)
Mar 28, 2019 0.7877 0.8000 0.7877 0.7902 17,761 +0.00(+0.03%)
Mar 27, 2019 0.7700 0.8217 0.7601 0.7900 54,906 -0.02(-1.99%)
Mar 26, 2019 0.8600 0.8699 0.7714 0.8060 130,311 -0.06(-7.32%)
Mar 25, 2019 0.8601 0.8699 0.8600 0.8697 17,744 +0.01(+1.12%)
Mar 22, 2019 0.8998 0.9000 0.8601 0.8601 37,200 -0.04(-4.42%)
Mar 21, 2019 0.8900 0.9062 0.8600 0.8999 49,027 +0.04(+4.64%)
Mar 20, 2019 0.8700 0.8900 0.8600 0.8600 39,031 -0.03(-3.37%)
Mar 19, 2019 0.9000 0.9300 0.8700 0.8900 30,289 +0.00(+0.00%)
Mar 18, 2019 0.9400 0.9400 0.8700 0.8900 71,917 -0.02(-1.66%)
Mar 15, 2019 0.8900 0.9100 0.8651 0.9050 69,800 +0.02(+1.69%)
Mar 14, 2019 0.9000 0.9404 0.8900 0.8900 108,399 -0.01(-1.11%)
Mar 13, 2019 0.8700 0.9100 0.8700 0.9000 119,882 +0.04(+4.61%)
Mar 12, 2019 0.9000 0.9100 0.8601 0.8603 80,377 -0.02(-2.78%)
Mar 11, 2019 0.9100 0.9100 0.8800 0.8849 60,739 -0.02(-2.55%)
Mar 08, 2019 0.9101 0.9149 0.9081 0.9081 26,200 -0.01(-1.20%)
Mar 07, 2019 0.9500 0.9598 0.9101 0.9191 49,581 -0.03(-3.25%)
Mar 06, 2019 0.9600 0.9750 0.9500 0.9500 18,922 -0.01(-1.04%)
Mar 05, 2019 0.9900 0.9900 0.9500 0.9600 31,263 -0.02(-2.03%)
Mar 04, 2019 0.9800 0.9975 0.9648 0.9799 20,338 +0.01(+1.54%)
Mar 01, 2019 0.9800 0.9800 0.9500 0.9650 48,500 -0.01(-0.52%)
Feb 28, 2019 0.9700 1.000 0.9700 0.9700 15,421 +0.01(+0.52%)
Feb 27, 2019 0.9700 0.9999 0.9650 0.9650 40,251 -0.02(-1.53%)
Feb 26, 2019 0.9600 0.9900 0.9600 0.9800 25,814 +0.01(+1.03%)
Feb 25, 2019 0.9600 0.9998 0.9600 0.9700 20,838 -0.03(-3.00%)
Feb 22, 2019 1.000 1.000 0.9900 1.000 27,200 +0.00(+0.00%)
Feb 21, 2019 1.020 1.040 0.9800 1.000 10,786 -0.02(-1.96%)
Feb 20, 2019 1.020 1.020 0.9800 1.020 29,951 +0.04(+4.07%)
Feb 19, 2019 1.000 1.000 0.9711 0.9801 57,304 +0.02(+1.56%)
Feb 15, 2019 0.9580 0.9900 0.9400 0.9650 28,500 +0.03(+3.60%)
Feb 14, 2019 0.9101 0.9591 0.9050 0.9315 15,125 +0.02(+1.81%)
Feb 13, 2019 0.9185 0.9290 0.9101 0.9149 54,136 -0.03(-2.67%)
Feb 12, 2019 0.9700 0.9899 0.9400 0.9400 88,143 -0.03(-3.34%)
Feb 11, 2019 0.9800 0.9992 0.9600 0.9725 9,154 -0.01(-0.77%)
Feb 08, 2019 1.000 1.000 0.9600 0.9800 16,200 +0.01(+1.14%)
Feb 07, 2019 1.030 1.035 0.9600 0.9690 53,637 -0.06(-5.72%)
Feb 06, 2019 1.080 1.095 1.010 1.028 45,305 -0.05(-4.83%)
Feb 05, 2019 1.090 1.094 1.060 1.080 17,731 +0.03(+2.86%)
Feb 04, 2019 1.060 1.065 1.041 1.050 27,670 -0.01(-0.94%)
Feb 01, 2019 1.080 1.080 1.050 1.060 15,300 -0.01(-0.93%)
Jan 31, 2019 1.080 1.100 1.070 1.070 30,472 -0.01(-0.93%)
Jan 30, 2019 1.090 1.090 1.010 1.080 55,677 -0.01(-0.92%)
Jan 29, 2019 1.110 1.110 1.080 1.090 20,041 -0.01(-0.91%)
Jan 28, 2019 1.120 1.130 1.080 1.100 43,122 -0.03(-2.65%)
Jan 25, 2019 1.100 1.140 1.100 1.130 30,500 +0.02(+1.80%)
Jan 24, 2019 1.110 1.110 1.070 1.110 27,486 +0.02(+1.83%)
Jan 23, 2019 1.080 1.120 1.050 1.090 73,019 +0.01(+0.93%)
Jan 22, 2019 1.060 1.080 1.020 1.080 58,958 +0.04(+3.85%)
Jan 18, 2019 1.050 1.050 0.9900 1.040 43,200 +0.00(+0.00%)
Jan 17, 2019 1.020 1.065 0.9670 1.040 54,205 +0.05(+4.84%)
Jan 16, 2019 0.9900 1.049 0.9900 0.9920 57,133 -0.03(-2.75%)
Jan 15, 2019 0.9900 1.020 0.9600 1.020 55,826 +0.03(+3.03%)
Jan 14, 2019 0.9600 1.000 0.9600 0.9900 25,336 +0.03(+3.13%)
Jan 11, 2019 1.040 1.040 0.9600 0.9600 32,600 -0.07(-6.80%)
Jan 10, 2019 1.000 1.030 1.000 1.030 12,125 +0.02(+1.98%)
Jan 09, 2019 0.9830 1.010 0.9704 1.010 42,518 +0.03(+3.06%)
Jan 08, 2019 1.000 1.030 0.9500 0.9800 27,893 -0.02(-2.00%)
Jan 07, 2019 0.9793 1.020 0.9102 1.000 39,504 +0.04(+4.17%)
Jan 04, 2019 0.9300 1.010 0.9000 0.9600 100,600 +0.01(+1.05%)
Jan 03, 2019 0.9529 0.9529 0.8161 0.9500 43,113 +0.01(+0.71%)
Jan 02, 2019 0.8200 0.9469 0.8200 0.9433 44,173 +0.12(+13.93%)
Dec 31, 2018 0.8500 0.9000 0.7350 0.8280 840,600 -0.00(-0.24%)
Dec 28, 2018 0.7900 0.8500 0.7500 0.8300 69,500 +0.01(+0.61%)
Dec 27, 2018 0.7700 0.8499 0.7200 0.8250 190,244 +0.07(+8.62%)
Dec 26, 2018 0.6993 0.7999 0.6700 0.7595 239,236 +0.09(+14.04%)
Dec 24, 2018 0.6600 0.7150 0.6150 0.6660 217,300 +0.03(+4.06%)
Dec 21, 2018 0.6150 0.7110 0.6150 0.6400 126,000 +0.04(+6.47%)
Dec 20, 2018 0.7500 0.8000 0.6011 0.6011 446,972 -0.14(-18.77%)
Dec 19, 2018 0.7300 0.7511 0.7200 0.7400 28,483 +0.03(+4.23%)
Dec 18, 2018 0.7200 0.8165 0.7100 0.7100 87,173 -0.04(-5.35%)
Dec 17, 2018 0.9000 0.9000 0.7150 0.7501 83,050 -0.07(-8.52%)
Dec 14, 2018 0.8180 0.8550 0.7500 0.8200 135,800 -0.01(-1.20%)
Dec 13, 2018 0.9000 0.9083 0.8101 0.8300 87,802 -0.07(-7.98%)
Dec 12, 2018 0.8980 0.9399 0.8900 0.9020 54,315 +0.04(+4.88%)
Dec 11, 2018 0.9400 0.9400 0.8000 0.8600 167,703 -0.07(-7.53%)
Dec 10, 2018 0.9200 0.9400 0.9200 0.9300 20,887 +0.01(+1.09%)
Dec 07, 2018 0.9900 1.050 0.9200 0.9200 77,800 -0.06(-6.11%)
Dec 06, 2018 0.9800 1.010 0.9501 0.9799 95,448 -0.01(-1.02%)
Dec 04, 2018 1.050 1.060 0.9900 0.9900 24,500 -0.04(-3.98%)
Dec 03, 2018 1.050 1.050 1.010 1.031 63,864 +0.02(+2.08%)
Nov 30, 2018 1.010 1.020 0.9900 1.010 22,700 +0.01(+1.00%)
Nov 29, 2018 1.020 1.030 1.000 1.000 23,996 -0.03(-2.91%)
Nov 28, 2018 1.050 1.076 0.9900 1.030 32,228 -0.02(-1.86%)
Nov 27, 2018 1.043 1.050 1.030 1.050 16,499 +0.01(+0.91%)
Nov 26, 2018 1.080 1.080 1.040 1.040 26,135 -0.04(-3.70%)
Nov 23, 2018 1.030 1.080 1.030 1.080 1,300 +0.02(+1.89%)
Nov 21, 2018 1.060 1.060 1.060 0 +0.05(+4.43%)
Nov 20, 2018 1.040 1.100 0.9800 1.015 107,352 -0.03(-2.40%)
Nov 19, 2018 1.040 1.058 1.025 1.040 81,536 -0.01(-0.95%)
Nov 16, 2018 1.110 1.140 1.050 1.050 34,500 -0.05(-4.83%)
Nov 15, 2018 1.100 1.149 1.100 1.103 14,547 -0.01(-0.60%)
Nov 14, 2018 1.140 1.150 1.094 1.110 28,537 +0.00(+0.00%)
Nov 13, 2018 1.150 1.150 1.100 1.110 63,427 -0.04(-3.48%)
Nov 12, 2018 1.160 1.210 1.110 1.150 27,300 -0.01(-0.86%)
Nov 09, 2018 1.200 1.220 1.130 1.160 112,700 -0.06(-4.92%)
Nov 08, 2018 1.210 1.220 1.150 1.220 14,025 -0.01(-0.81%)
Nov 07, 2018 1.230 1.268 1.210 1.230 19,408 +0.01(+0.82%)
Nov 06, 2018 1.270 1.350 1.210 1.220 55,353 -0.05(-3.94%)
Nov 05, 2018 1.140 1.300 1.130 1.270 121,120 +0.16(+14.41%)
Nov 02, 2018 1.120 1.150 1.110 1.110 35,100 +0.00(+0.00%)
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.