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

Golar Lng Partners (NQ: GMLP )

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 (%)
Nov 30, 2020 2.810 2.865 2.690 2.770 247,024 -0.02(-0.72%)
Nov 27, 2020 2.750 2.800 2.690 2.790 94,200 +0.08(+2.95%)
Nov 25, 2020 2.760 2.770 2.600 2.710 145,600 -0.06(-2.17%)
Nov 24, 2020 2.600 2.800 2.600 2.770 325,065 +0.21(+8.20%)
Nov 23, 2020 2.480 2.600 2.418 2.560 171,326 +0.08(+3.23%)
Nov 20, 2020 2.340 2.490 2.340 2.480 88,400 +0.12(+5.08%)
Nov 19, 2020 2.385 2.432 2.300 2.360 65,767 -0.04(-1.67%)
Nov 18, 2020 2.400 2.489 2.400 2.400 140,586 -0.05(-2.04%)
Nov 17, 2020 2.460 2.470 2.410 2.450 138,723 -0.01(-0.41%)
Nov 16, 2020 2.490 2.500 2.410 2.460 235,978 +0.06(+2.50%)
Nov 13, 2020 2.220 2.400 2.210 2.400 215,700 +0.19(+8.60%)
Nov 12, 2020 2.220 2.240 2.160 2.210 178,505 -0.05(-2.21%)
Nov 11, 2020 2.330 2.330 2.230 2.260 101,219 -0.01(-0.44%)
Nov 10, 2020 2.290 2.320 2.220 2.270 154,229 +0.02(+0.89%)
Nov 09, 2020 2.120 2.300 2.090 2.250 277,214 +0.17(+8.17%)
Nov 06, 2020 2.110 2.180 2.050 2.080 94,600 -0.05(-2.35%)
Nov 05, 2020 2.070 2.150 2.050 2.130 76,822 +0.05(+2.40%)
Nov 04, 2020 2.090 2.130 2.050 2.080 62,154 -0.01(-0.48%)
Nov 03, 2020 2.120 2.150 2.050 2.090 77,364 -0.01(-0.48%)
Nov 02, 2020 2.080 2.150 2.035 2.100 129,029 +0.03(+1.45%)
Oct 30, 2020 2.160 2.220 2.020 2.070 120,300 -0.15(-6.76%)
Oct 29, 2020 1.990 2.270 1.890 2.220 239,638 +0.22(+11.00%)
Oct 28, 2020 2.000 2.030 1.820 2.000 569,017 -0.03(-1.48%)
Oct 27, 2020 2.060 2.105 2.000 2.030 189,611 -0.02(-0.98%)
Oct 26, 2020 2.120 2.120 2.010 2.050 106,715 -0.11(-5.09%)
Oct 23, 2020 2.100 2.160 2.100 2.160 80,200 +0.06(+2.86%)
Oct 22, 2020 2.100 2.100 2.055 2.100 85,717 +0.03(+1.45%)
Oct 21, 2020 2.090 2.100 2.050 2.070 98,253 +0.00(+0.00%)
Oct 20, 2020 2.050 2.100 2.040 2.070 129,105 +0.03(+1.47%)
Oct 19, 2020 2.070 2.100 2.030 2.040 84,162 -0.01(-0.49%)
Oct 16, 2020 2.080 2.100 2.030 2.050 179,200 -0.05(-2.38%)
Oct 15, 2020 2.110 2.140 2.074 2.100 158,387 +0.00(+0.00%)
Oct 14, 2020 2.050 2.150 2.050 2.100 127,490 +0.07(+3.45%)
Oct 13, 2020 2.050 2.120 2.020 2.030 159,786 -0.05(-2.40%)
Oct 12, 2020 2.090 2.100 2.058 2.080 289,194 +0.00(+0.00%)
Oct 09, 2020 2.090 2.100 2.060 2.080 545,200 +0.01(+0.48%)
Oct 08, 2020 2.070 2.119 2.050 2.070 116,499 -0.02(-0.96%)
Oct 07, 2020 2.120 2.120 2.020 2.090 224,649 -0.03(-1.42%)
Oct 06, 2020 2.110 2.140 2.080 2.120 77,881 +0.00(+0.00%)
Oct 05, 2020 2.010 2.140 2.000 2.120 313,478 +0.09(+4.43%)
Oct 02, 2020 1.960 2.060 1.950 2.030 279,900 -0.01(-0.49%)
Oct 01, 2020 2.000 2.060 2.000 2.040 192,015 +0.01(+0.49%)
Sep 30, 2020 2.040 2.090 2.000 2.030 272,994 -0.03(-1.46%)
Sep 29, 2020 2.125 2.125 2.030 2.060 93,807 +0.01(+0.49%)
Sep 28, 2020 2.100 2.190 2.040 2.050 111,684 +0.00(+0.00%)
Sep 25, 2020 2.100 2.150 2.030 2.050 103,400 -0.04(-1.91%)
Sep 24, 2020 2.150 2.150 2.020 2.090 120,951 -0.05(-2.34%)
Sep 23, 2020 2.280 2.330 2.120 2.140 167,591 -0.14(-6.14%)
Sep 22, 2020 2.470 2.540 2.270 2.280 266,613 -0.22(-8.80%)
Sep 21, 2020 2.570 2.570 2.460 2.500 101,957 -0.04(-1.57%)
Sep 18, 2020 2.570 2.612 2.540 2.540 83,400 -0.02(-0.78%)
Sep 17, 2020 2.540 2.580 2.500 2.560 112,977 +0.01(+0.39%)
Sep 16, 2020 2.520 2.580 2.467 2.550 81,247 +0.03(+1.19%)
Sep 15, 2020 2.510 2.570 2.500 2.520 118,745 -0.02(-0.79%)
Sep 14, 2020 2.540 2.550 2.470 2.540 86,989 +0.00(+0.00%)
Sep 11, 2020 2.520 2.570 2.510 2.540 55,300 +0.02(+0.79%)
Sep 10, 2020 2.540 2.650 2.510 2.520 78,919 -0.03(-1.18%)
Sep 09, 2020 2.590 2.590 2.510 2.550 105,954 -0.03(-1.16%)
Sep 08, 2020 2.560 2.600 2.527 2.580 168,569 +0.03(+1.18%)
Sep 04, 2020 2.540 2.620 2.520 2.550 136,300 +0.01(+0.39%)
Sep 03, 2020 2.600 2.620 2.500 2.540 136,377 +0.01(+0.40%)
Sep 02, 2020 2.540 2.570 2.510 2.530 149,797 -0.02(-0.78%)
Sep 01, 2020 2.550 2.580 2.500 2.550 169,734 -0.03(-1.16%)
Aug 31, 2020 2.650 2.663 2.553 2.580 158,789 -0.07(-2.64%)
Aug 28, 2020 2.620 2.650 2.590 2.650 114,700 +0.03(+1.15%)
Aug 27, 2020 2.640 2.640 2.570 2.620 80,232 +0.01(+0.38%)
Aug 26, 2020 2.690 2.690 2.520 2.610 98,713 -0.08(-2.97%)
Aug 25, 2020 2.720 2.720 2.640 2.690 53,867 -0.01(-0.37%)
Aug 24, 2020 2.600 2.740 2.550 2.700 148,900 +0.11(+4.25%)
Aug 21, 2020 2.690 2.700 2.570 2.590 99,400 -0.08(-3.00%)
Aug 20, 2020 2.760 2.760 2.660 2.670 93,293 -0.11(-3.96%)
Aug 19, 2020 2.750 2.791 2.680 2.780 113,943 +0.02(+0.72%)
Aug 18, 2020 2.850 2.900 2.720 2.760 138,562 -0.09(-3.16%)
Aug 17, 2020 2.960 2.980 2.820 2.850 175,626 -0.07(-2.56%)
Aug 14, 2020 2.880 2.950 2.810 2.925 150,700 +0.03(+1.21%)
Aug 13, 2020 2.900 2.970 2.820 2.890 205,265 +0.07(+2.48%)
Aug 12, 2020 2.740 2.850 2.680 2.820 152,556 +0.17(+6.42%)
Aug 11, 2020 2.690 2.840 2.650 2.650 157,498 +0.02(+0.76%)
Aug 10, 2020 2.550 2.700 2.550 2.630 150,300 +0.06(+2.33%)
Aug 07, 2020 2.550 2.630 2.550 2.570 79,100 +0.01(+0.39%)
Aug 06, 2020 2.550 2.640 2.550 2.560 73,138 -0.03(-1.16%)
Aug 05, 2020 2.620 2.680 2.580 2.590 120,286 -0.02(-0.77%)
Aug 04, 2020 2.570 2.690 2.570 2.610 62,061 +0.04(+1.56%)
Aug 03, 2020 2.610 2.640 2.530 2.570 73,588 -0.04(-1.53%)
Jul 31, 2020 2.730 2.760 2.400 2.610 108,200 -0.10(-3.69%)
Jul 30, 2020 2.790 2.840 2.630 2.710 127,039 -0.08(-2.87%)
Jul 29, 2020 2.810 2.930 2.750 2.790 200,128 +0.04(+1.45%)
Jul 28, 2020 2.790 2.830 2.750 2.750 65,686 -0.05(-1.79%)
Jul 27, 2020 2.800 2.970 2.788 2.800 143,308 -0.02(-0.71%)
Jul 24, 2020 2.790 2.900 2.790 2.820 59,400 -0.02(-0.70%)
Jul 23, 2020 2.800 2.890 2.760 2.840 74,932 +0.00(+0.00%)
Jul 22, 2020 2.850 2.900 2.760 2.840 68,959 +0.00(+0.00%)
Jul 21, 2020 2.770 2.910 2.750 2.840 81,285 +0.07(+2.53%)
Jul 20, 2020 2.820 2.949 2.680 2.770 139,551 -0.07(-2.46%)
Jul 17, 2020 2.870 2.920 2.750 2.840 84,200 -0.07(-2.41%)
Jul 16, 2020 3.000 3.050 2.910 2.910 43,069 -0.09(-3.00%)
Jul 15, 2020 2.960 3.050 2.902 3.000 237,082 +0.09(+3.09%)
Jul 14, 2020 2.660 2.940 2.660 2.910 321,001 +0.28(+10.65%)
Jul 13, 2020 2.650 2.730 2.590 2.630 104,221 -0.05(-1.87%)
Jul 10, 2020 2.500 2.694 2.500 2.680 111,500 +0.14(+5.51%)
Jul 09, 2020 2.680 2.680 2.510 2.540 140,101 -0.12(-4.51%)
Jul 08, 2020 2.630 2.740 2.630 2.660 87,169 -0.01(-0.37%)
Jul 07, 2020 2.730 2.740 2.670 2.670 120,781 -0.07(-2.55%)
Jul 06, 2020 2.690 2.780 2.620 2.740 213,773 +0.07(+2.62%)
Jul 02, 2020 2.750 2.800 2.670 2.670 332,700 -0.03(-1.11%)
Jul 01, 2020 2.540 2.700 2.540 2.700 160,435 +0.12(+4.65%)
Jun 30, 2020 2.570 2.650 2.520 2.580 172,472 -0.02(-0.77%)
Jun 29, 2020 2.500 2.700 2.440 2.600 115,243 +0.10(+4.00%)
Jun 26, 2020 2.600 2.600 2.410 2.500 127,200 -0.08(-3.10%)
Jun 25, 2020 2.530 2.650 2.450 2.580 107,316 +0.05(+1.98%)
Jun 24, 2020 2.630 2.645 2.350 2.530 192,370 -0.14(-5.24%)
Jun 23, 2020 2.710 2.760 2.590 2.670 125,056 -0.03(-1.11%)
Jun 22, 2020 2.750 2.760 2.610 2.700 181,433 -0.06(-2.17%)
Jun 19, 2020 2.860 2.896 2.760 2.760 238,200 -0.08(-2.82%)
Jun 18, 2020 2.870 2.980 2.830 2.840 98,558 -0.06(-2.07%)
Jun 17, 2020 3.050 3.080 2.890 2.900 228,263 -0.11(-3.65%)
Jun 16, 2020 3.100 3.100 2.870 3.010 124,951 +0.03(+1.01%)
Jun 15, 2020 2.830 3.060 2.770 2.980 184,263 +0.04(+1.36%)
Jun 12, 2020 3.010 3.090 2.855 2.940 180,700 +0.17(+6.14%)
Jun 11, 2020 2.650 2.890 2.640 2.770 386,583 -0.24(-7.97%)
Jun 10, 2020 3.030 3.100 2.840 3.010 279,866 -0.09(-2.90%)
Jun 09, 2020 3.500 3.570 3.100 3.100 318,813 -0.32(-9.36%)
Jun 08, 2020 3.120 3.430 3.120 3.420 525,848 +0.38(+12.50%)
Jun 05, 2020 2.950 3.100 2.832 3.040 524,600 +0.21(+7.42%)
Jun 04, 2020 2.770 2.850 2.680 2.830 262,686 +0.12(+4.43%)
Jun 03, 2020 2.620 2.800 2.580 2.710 231,740 +0.09(+3.44%)
Jun 02, 2020 2.500 2.620 2.470 2.620 114,032 +0.14(+5.65%)
Jun 01, 2020 2.390 2.560 2.360 2.480 231,083 +0.05(+2.06%)
May 29, 2020 2.460 2.520 2.380 2.430 200,100 -0.08(-3.19%)
May 28, 2020 2.670 2.780 2.440 2.510 345,942 -0.25(-9.06%)
May 27, 2020 2.490 2.760 2.470 2.760 619,314 +0.34(+14.05%)
May 26, 2020 2.290 2.460 2.140 2.420 516,365 +0.22(+10.00%)
May 22, 2020 2.280 2.310 2.110 2.200 325,000 -0.09(-3.93%)
May 21, 2020 2.450 2.500 2.280 2.290 210,320 -0.12(-4.98%)
May 20, 2020 2.380 2.480 2.340 2.410 433,181 +0.06(+2.55%)
May 19, 2020 2.380 2.400 2.260 2.350 262,269 -0.01(-0.42%)
May 18, 2020 2.140 2.430 2.130 2.360 320,865 +0.28(+13.46%)
May 15, 2020 2.110 2.190 2.070 2.080 221,200 -0.03(-1.42%)
May 14, 2020 2.180 2.200 2.020 2.110 203,381 -0.09(-4.09%)
May 13, 2020 2.290 2.290 2.020 2.200 407,919 -0.02(-0.90%)
May 12, 2020 2.400 2.420 2.220 2.220 206,022 -0.08(-3.48%)
May 11, 2020 2.360 2.382 2.272 2.300 190,778 -0.11(-4.56%)
May 08, 2020 2.410 2.480 2.300 2.410 230,700 +0.01(+0.42%)
May 07, 2020 2.240 2.422 2.240 2.400 207,369 +0.16(+7.14%)
May 06, 2020 2.560 2.660 2.210 2.240 391,481 -0.30(-11.81%)
May 05, 2020 2.800 2.820 2.500 2.540 350,819 -0.24(-8.63%)
May 04, 2020 2.700 2.840 2.530 2.780 315,046 +0.08(+2.96%)
May 01, 2020 2.820 2.850 2.560 2.700 475,800 -0.21(-7.22%)
Apr 30, 2020 3.040 3.270 2.800 2.910 533,509 -0.13(-4.28%)
Apr 29, 2020 3.000 3.210 2.960 3.040 513,227 +0.05(+1.67%)
Apr 28, 2020 2.900 3.100 2.820 2.990 530,478 +0.11(+3.82%)
Apr 27, 2020 2.800 2.990 2.770 2.880 416,288 +0.08(+2.86%)
Apr 24, 2020 2.720 2.950 2.710 2.800 701,400 -0.03(-1.06%)
Apr 23, 2020 2.600 2.970 2.600 2.830 861,941 +0.10(+3.66%)
Apr 22, 2020 3.000 3.000 2.670 2.730 513,766 -0.28(-9.30%)
Apr 21, 2020 3.130 3.420 2.730 3.010 1,122,017 -0.04(-1.31%)
Apr 20, 2020 2.230 3.100 2.100 3.050 1,562,218 +0.75(+32.61%)
Apr 17, 2020 2.170 2.300 2.110 2.300 410,400 +0.16(+7.48%)
Apr 16, 2020 2.110 2.230 2.050 2.140 156,622 +0.04(+1.90%)
Apr 15, 2020 2.200 2.320 1.960 2.100 904,158 -0.17(-7.49%)
Apr 14, 2020 1.960 2.320 1.890 2.270 843,466 +0.41(+22.04%)
Apr 13, 2020 1.830 1.950 1.800 1.860 479,864 +0.10(+5.68%)
Apr 09, 2020 1.820 2.140 1.710 1.760 1,284,400 +0.03(+1.73%)
Apr 08, 2020 1.660 1.760 1.600 1.730 443,206 +0.13(+8.12%)
Apr 07, 2020 1.670 1.760 1.570 1.600 1,179,629 -0.07(-4.19%)
Apr 06, 2020 1.620 1.720 1.550 1.670 776,823 +0.04(+2.45%)
Apr 03, 2020 1.690 1.700 1.490 1.630 1,106,000 -0.14(-7.91%)
Apr 02, 2020 1.590 2.190 1.300 1.770 4,969,142 -1.44(-44.86%)
Apr 01, 2020 3.370 3.370 3.130 3.210 227,216 -0.15(-4.46%)
Mar 31, 2020 3.340 3.590 3.230 3.360 245,207 +0.12(+3.70%)
Mar 30, 2020 3.450 3.450 2.850 3.240 280,637 -0.15(-4.42%)
Mar 27, 2020 3.000 3.400 2.920 3.390 302,800 +0.23(+7.28%)
Mar 26, 2020 2.800 3.520 2.680 3.160 482,088 +0.37(+13.26%)
Mar 25, 2020 2.710 2.900 2.610 2.790 233,426 +0.11(+4.10%)
Mar 24, 2020 2.700 2.970 2.570 2.680 223,473 +0.07(+2.68%)
Mar 23, 2020 2.510 2.610 2.370 2.610 447,169 +0.22(+9.21%)
Mar 20, 2020 2.200 2.560 2.100 2.390 556,600 +0.33(+16.02%)
Mar 19, 2020 1.820 2.230 1.750 2.060 578,540 +0.27(+15.08%)
Mar 18, 2020 2.510 2.550 1.500 1.790 1,724,195 -0.88(-32.96%)
Mar 17, 2020 2.860 2.960 2.640 2.670 496,499 -0.19(-6.64%)
Mar 16, 2020 2.660 2.970 2.610 2.860 513,712 -0.32(-10.06%)
Mar 13, 2020 3.100 3.300 2.780 3.180 534,800 +0.43(+15.64%)
Mar 12, 2020 3.050 3.050 2.700 2.750 645,752 -0.61(-18.15%)
Mar 11, 2020 3.500 3.600 3.360 3.360 332,561 -0.23(-6.41%)
Mar 10, 2020 3.330 3.710 3.200 3.590 531,877 +0.46(+14.70%)
Mar 09, 2020 3.000 3.560 2.560 3.130 1,116,664 -0.68(-17.85%)
Mar 06, 2020 3.970 3.970 3.590 3.810 752,200 -0.23(-5.69%)
Mar 05, 2020 4.140 4.228 3.995 4.040 351,652 -0.16(-3.81%)
Mar 04, 2020 4.310 4.380 4.180 4.200 261,863 +0.01(+0.24%)
Mar 03, 2020 4.380 4.500 4.120 4.190 530,362 -0.13(-3.01%)
Mar 02, 2020 4.350 4.500 4.160 4.320 509,619 +0.07(+1.65%)
Feb 28, 2020 4.010 4.290 3.970 4.250 874,400 +0.14(+3.41%)
Feb 27, 2020 4.290 4.430 4.100 4.110 764,925 -0.21(-4.86%)
Feb 26, 2020 4.470 4.780 4.300 4.320 683,992 +0.10(+2.37%)
Feb 25, 2020 5.090 5.090 4.110 4.220 1,459,967 -0.13(-2.99%)
Feb 24, 2020 4.565 4.579 4.300 4.350 627,288 -0.28(-6.05%)
Feb 21, 2020 4.820 4.900 4.630 4.630 503,500 -0.18(-3.74%)
Feb 20, 2020 4.830 4.930 4.630 4.810 533,852 -0.01(-0.21%)
Feb 19, 2020 5.150 5.180 4.810 4.820 587,678 -0.30(-5.86%)
Feb 18, 2020 5.180 5.460 5.100 5.120 765,812 -0.08(-1.54%)
Feb 14, 2020 5.040 5.300 5.030 5.200 703,500 +0.20(+4.00%)
Feb 13, 2020 4.970 5.050 4.890 5.000 490,325 +0.05(+1.01%)
Feb 12, 2020 4.770 5.090 4.720 4.950 907,990 +0.25(+5.32%)
Feb 11, 2020 4.690 4.820 4.680 4.700 636,351 +0.01(+0.21%)
Feb 10, 2020 5.160 5.160 4.600 4.690 1,565,273 -0.48(-9.28%)
Feb 07, 2020 5.560 5.600 5.150 5.170 1,194,800 -0.47(-8.33%)
Feb 06, 2020 6.490 6.500 5.580 5.640 2,091,083 -1.36(-19.43%)
Feb 05, 2020 6.820 7.200 6.800 7.000 929,700 +0.27(+4.01%)
Feb 04, 2020 6.680 6.890 6.500 6.730 1,407,503 +0.12(+1.82%)
Feb 03, 2020 6.830 6.870 6.540 6.610 1,000,154 -0.22(-3.22%)
Jan 31, 2020 7.250 7.330 6.810 6.830 886,700 -0.46(-6.31%)
Jan 30, 2020 7.530 7.580 7.160 7.290 769,394 -0.28(-3.70%)
Jan 29, 2020 7.910 7.910 7.530 7.570 690,442 -0.19(-2.45%)
Jan 28, 2020 7.910 8.080 7.750 7.760 613,984 -0.13(-1.65%)
Jan 27, 2020 7.880 7.930 7.670 7.890 371,416 -0.06(-0.75%)
Jan 24, 2020 8.170 8.202 7.860 7.950 531,600 -0.20(-2.45%)
Jan 23, 2020 8.100 8.230 7.780 8.150 610,216 -0.23(-2.74%)
Jan 22, 2020 8.310 8.410 8.210 8.380 505,626 +0.08(+0.96%)
Jan 21, 2020 8.600 8.640 8.270 8.300 515,159 -0.29(-3.38%)
Jan 17, 2020 8.700 8.750 8.550 8.590 182,000 -0.10(-1.15%)
Jan 16, 2020 8.570 8.740 8.560 8.690 190,517 +0.17(+2.00%)
Jan 15, 2020 8.570 8.600 8.500 8.520 235,120 -0.06(-0.70%)
Jan 14, 2020 8.600 8.670 8.575 8.580 171,970 -0.01(-0.12%)
Jan 13, 2020 8.680 8.680 8.570 8.590 275,507 -0.08(-0.92%)
Jan 10, 2020 8.690 8.690 8.610 8.670 274,400 +0.00(+0.00%)
Jan 09, 2020 8.660 8.700 8.595 8.670 318,028 +0.02(+0.23%)
Jan 08, 2020 8.970 8.970 8.630 8.650 382,924 -0.22(-2.48%)
Jan 07, 2020 8.900 8.950 8.790 8.870 263,425 -0.03(-0.34%)
Jan 06, 2020 8.780 8.970 8.780 8.900 193,848 +0.13(+1.48%)
Jan 03, 2020 8.680 8.875 8.680 8.770 411,700 +0.03(+0.34%)
Jan 02, 2020 8.880 8.980 8.710 8.740 288,053 -0.10(-1.13%)
Dec 31, 2019 8.520 8.875 8.514 8.840 470,600 +0.23(+2.67%)
Dec 30, 2019 8.700 8.790 8.555 8.610 452,314 -0.09(-1.03%)
Dec 27, 2019 8.740 8.840 8.655 8.700 341,800 -0.06(-0.68%)
Dec 26, 2019 8.880 8.905 8.680 8.760 454,073 -0.02(-0.23%)
Dec 24, 2019 8.950 8.997 8.730 8.780 195,100 -0.16(-1.79%)
Dec 23, 2019 9.000 9.125 8.890 8.940 447,519 -0.16(-1.76%)
Dec 20, 2019 9.150 9.250 9.070 9.100 1,563,400 -0.09(-0.98%)
Dec 19, 2019 8.950 9.200 8.930 9.190 363,344 +0.30(+3.37%)
Dec 18, 2019 8.400 8.930 8.400 8.890 622,107 +0.46(+5.46%)
Dec 17, 2019 8.500 8.550 8.400 8.430 362,548 -0.05(-0.59%)
Dec 16, 2019 8.810 8.810 8.420 8.480 1,003,378 -0.25(-2.86%)
Dec 13, 2019 8.830 8.920 8.720 8.730 286,700 -0.07(-0.80%)
Dec 12, 2019 8.860 9.000 8.800 8.800 258,322 -0.10(-1.12%)
Dec 11, 2019 8.970 8.990 8.810 8.900 242,964 -0.08(-0.89%)
Dec 10, 2019 8.900 9.000 8.770 8.980 224,036 +0.11(+1.24%)
Dec 09, 2019 8.900 8.970 8.850 8.870 268,403 -0.02(-0.22%)
Dec 06, 2019 8.970 9.060 8.700 8.890 529,800 -0.12(-1.33%)
Dec 05, 2019 9.040 9.130 8.870 9.010 217,300 -0.06(-0.66%)
Dec 04, 2019 9.000 9.150 8.992 9.070 308,164 +0.10(+1.11%)
Dec 03, 2019 9.000 9.130 8.810 8.970 450,886 -0.13(-1.43%)
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.