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

Archrock Inc (NY: AROC )

20.60 +0.23 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2018 7.561 7.629 7.222 7.324 5,768,780 -0.27(-3.57%)
Apr 27, 2018 7.358 7.697 7.341 7.595 29,086,866 +0.24(+3.23%)
Apr 26, 2018 7.222 7.629 7.154 7.358 16,537,557 +0.10(+1.40%)
Apr 25, 2018 7.154 7.358 7.086 7.256 2,306,819 +0.03(+0.47%)
Apr 24, 2018 7.188 7.392 7.099 7.222 3,160,425 +0.07(+0.95%)
Apr 23, 2018 6.985 7.239 6.883 7.154 1,401,543 +0.17(+2.43%)
Apr 20, 2018 7.019 7.052 6.917 6.985 1,468,262 -0.10(-1.44%)
Apr 19, 2018 7.256 7.324 7.019 7.086 2,228,884 -0.14(-1.88%)
Apr 18, 2018 7.120 7.358 7.052 7.222 1,350,394 +0.20(+2.90%)
Apr 17, 2018 6.883 7.120 6.815 7.019 2,292,748 +0.14(+1.97%)
Apr 16, 2018 6.747 6.917 6.612 6.883 1,947,067 +0.14(+2.01%)
Apr 13, 2018 6.815 6.917 6.696 6.747 1,466,773 -0.10(-1.49%)
Apr 12, 2018 6.476 6.985 6.442 6.849 4,050,547 +0.34(+5.21%)
Apr 11, 2018 6.510 6.680 6.476 6.510 1,734,232 +0.00(+0.00%)
Apr 10, 2018 6.239 6.544 6.216 6.510 3,181,725 +0.41(+6.67%)
Apr 09, 2018 6.137 6.205 6.069 6.103 763,675 +0.00(+0.00%)
Apr 06, 2018 6.069 6.188 6.001 6.103 1,738,515 +0.00(+0.00%)
Apr 05, 2018 5.900 6.340 5.866 6.103 3,330,741 +0.24(+4.05%)
Apr 04, 2018 5.696 5.900 5.628 5.866 2,078,455 +0.03(+0.58%)
Apr 03, 2018 5.662 5.900 5.595 5.832 2,382,879 +0.17(+2.99%)
Apr 02, 2018 5.900 5.934 5.628 5.662 2,432,962 -0.27(-4.57%)
Mar 29, 2018 5.934 5.934 5.934 0 +0.00(+0.00%)
Mar 28, 2018 6.001 6.035 5.866 5.934 1,048,355 -0.03(-0.57%)
Mar 27, 2018 6.171 6.171 5.934 5.967 2,878,522 -0.17(-2.76%)
Mar 26, 2018 6.239 6.239 5.951 6.137 1,661,990 -0.03(-0.55%)
Mar 23, 2018 6.137 6.374 6.137 6.171 2,180,518 +0.07(+1.11%)
Mar 22, 2018 6.273 6.374 6.103 6.103 1,945,133 -0.03(-0.55%)
Mar 21, 2018 6.001 6.205 5.934 6.137 1,040,231 +0.17(+2.84%)
Mar 20, 2018 6.001 6.171 5.934 5.967 1,951,655 -0.03(-0.57%)
Mar 19, 2018 6.307 6.340 5.900 6.001 1,916,861 -0.34(-5.35%)
Mar 16, 2018 6.307 6.408 6.205 6.340 2,706,587 +0.07(+1.08%)
Mar 15, 2018 6.408 6.442 6.205 6.273 4,658,591 -0.10(-1.60%)
Mar 14, 2018 6.374 6.425 6.324 6.374 1,868,778 +0.03(+0.53%)
Mar 13, 2018 6.374 6.459 6.273 6.340 1,253,910 -0.03(-0.53%)
Mar 12, 2018 6.205 6.442 6.205 6.374 2,505,218 +0.17(+2.73%)
Mar 09, 2018 6.205 6.307 6.171 6.205 799,500 +0.07(+1.10%)
Mar 08, 2018 6.205 6.307 6.035 6.137 1,144,656 -0.07(-1.09%)
Mar 07, 2018 6.103 6.205 1,394,383 -0.17(-2.66%)
Mar 06, 2018 6.408 6.476 6.273 6.374 1,588,158 +0.03(+0.53%)
Mar 05, 2018 6.374 6.578 6.340 6.340 2,509,308 -0.10(-1.58%)
Mar 02, 2018 6.544 6.612 6.340 6.442 1,105,427 -0.17(-2.56%)
Mar 01, 2018 6.476 6.680 6.408 6.612 2,691,953 +0.17(+2.63%)
Feb 28, 2018 6.917 6.951 6.374 6.442 1,172,084 -0.41(-5.94%)
Feb 27, 2018 6.849 6.985 6.747 6.849 1,111,264 +0.03(+0.50%)
Feb 26, 2018 6.883 6.917 6.713 6.815 2,420,117 -0.07(-0.99%)
Feb 23, 2018 6.713 6.951 6.307 6.883 3,045,300 +0.71(+11.54%)
Feb 22, 2018 6.442 6.883 6.103 6.171 2,960,274 +0.17(+2.82%)
Feb 21, 2018 6.035 6.222 5.984 6.001 1,215,460 +0.00(+0.00%)
Feb 20, 2018 6.340 6.476 6.001 6.001 737,377 -0.34(-5.35%)
Feb 16, 2018 6.340 6.340 6.340 0 +0.03(+0.54%)
Feb 15, 2018 6.442 6.476 6.069 6.307 584,737 -0.10(-1.59%)
Feb 14, 2018 6.239 6.544 6.205 6.408 793,050 +0.07(+1.07%)
Feb 13, 2018 6.069 6.340 6.035 6.340 1,057,459 +0.24(+3.89%)
Feb 12, 2018 6.035 6.205 5.934 6.103 741,571 +0.07(+1.12%)
Feb 09, 2018 6.239 6.239 5.747 6.035 2,626,897 -0.14(-2.20%)
Feb 08, 2018 6.408 6.408 6.069 6.171 1,304,411 -0.20(-3.19%)
Feb 07, 2018 6.476 6.510 6.307 6.374 1,053,548 -0.12(-1.88%)
Feb 06, 2018 6.028 6.647 6.028 6.496 1,651,696 +0.30(+4.86%)
Feb 05, 2018 6.329 6.429 6.128 6.195 877,842 -0.23(-3.65%)
Feb 02, 2018 6.530 6.563 6.318 6.429 1,211,049 -0.20(-3.03%)
Feb 01, 2018 6.195 6.597 6.195 6.630 1,234,818 +0.40(+6.45%)
Jan 31, 2018 6.429 6.463 6.195 6.229 1,282,691 -0.20(-3.12%)
Jan 30, 2018 6.664 6.664 6.396 6.429 997,006 -0.30(-4.48%)
Jan 29, 2018 6.999 7.066 6.731 6.731 905,266 -0.33(-4.74%)
Jan 26, 2018 7.166 7.334 7.066 7.066 1,638,096 +0.00(+0.00%)
Jan 25, 2018 7.032 7.133 6.965 7.066 899,722 +0.03(+0.48%)
Jan 24, 2018 6.965 7.133 6.898 7.032 1,415,814 +0.10(+1.45%)
Jan 23, 2018 6.865 6.982 6.731 6.932 851,309 +0.07(+0.98%)
Jan 22, 2018 6.630 6.898 6.597 6.865 915,417 +0.27(+4.06%)
Jan 19, 2018 6.630 6.731 6.563 6.597 1,166,106 -0.07(-1.00%)
Jan 18, 2018 6.932 6.965 6.664 6.664 1,261,883 -0.33(-4.78%)
Jan 17, 2018 7.066 7.133 6.898 6.999 3,571,144 -0.03(-0.48%)
Jan 16, 2018 6.999 7.267 6.999 7.032 1,269,674 +0.03(+0.48%)
Jan 12, 2018 6.999 6.999 6.999 0 +0.00(+0.00%)
Jan 11, 2018 6.764 7.032 6.697 6.999 1,083,007 +0.30(+4.50%)
Jan 10, 2018 6.731 6.697 849,046 +0.07(+1.01%)
Jan 09, 2018 6.530 6.697 6.429 6.630 2,269,699 +0.10(+1.54%)
Jan 08, 2018 6.429 6.597 6.295 6.530 2,986,114 +0.07(+1.04%)
Jan 05, 2018 6.396 6.530 6.295 6.463 2,093,925 +0.07(+1.05%)
Jan 04, 2018 6.563 6.597 6.295 6.396 3,103,683 -0.23(-3.54%)
Jan 03, 2018 6.697 6.697 6.563 6.630 3,431,825 -0.07(-1.00%)
Jan 02, 2018 6.563 6.731 6.128 6.697 3,156,753 -0.33(-4.76%)
Dec 29, 2017 7.032 7.032 7.032 0 -0.07(-0.94%)
Dec 28, 2017 6.965 7.166 6.932 7.099 428,426 +0.10(+1.44%)
Dec 27, 2017 7.032 7.133 6.965 6.999 328,164 -0.07(-0.95%)
Dec 26, 2017 7.032 7.116 6.932 7.066 283,982 +0.10(+1.44%)
Dec 22, 2017 6.999 7.133 6.915 6.965 380,848 -0.07(-0.95%)
Dec 21, 2017 6.932 7.200 6.932 7.032 634,021 +0.13(+1.94%)
Dec 20, 2017 6.898 7.066 6.801 6.898 524,018 +0.07(+0.98%)
Dec 19, 2017 7.166 7.166 6.798 6.831 647,719 -0.27(-3.77%)
Dec 18, 2017 6.865 7.200 6.865 7.099 961,401 +0.30(+4.43%)
Dec 15, 2017 6.831 6.932 6.731 6.798 2,526,324 +0.00(+0.00%)
Dec 14, 2017 6.597 7.032 6.597 6.798 1,151,079 +0.23(+3.57%)
Dec 13, 2017 6.530 6.647 6.463 6.563 582,692 +0.07(+1.03%)
Dec 12, 2017 6.530 6.630 6.463 6.496 323,050 -0.07(-1.02%)
Dec 11, 2017 6.429 6.597 6.396 6.563 734,961 +0.20(+3.16%)
Dec 08, 2017 6.496 6.530 6.362 6.362 306,197 +0.00(+0.00%)
Dec 07, 2017 6.496 6.563 6.362 316,343 +0.00(+0.00%)
Dec 06, 2017 6.429 6.530 6.396 6.496 677,056 +0.00(+0.00%)
Dec 05, 2017 6.764 6.798 6.429 6.496 488,788 -0.33(-4.90%)
Dec 04, 2017 6.630 6.932 6.563 6.831 415,438 +0.20(+3.03%)
Dec 01, 2017 6.463 6.664 6.429 6.630 556,119 +0.27(+4.21%)
Nov 30, 2017 6.429 6.563 6.329 6.362 608,150 -0.03(-0.52%)
Nov 29, 2017 6.362 6.463 6.195 6.396 732,283 +0.07(+1.06%)
Nov 28, 2017 6.295 6.429 6.262 6.329 675,199 +0.07(+1.07%)
Nov 27, 2017 6.496 6.496 6.262 6.262 743,089 -0.23(-3.61%)
Nov 24, 2017 6.563 6.597 6.429 6.496 230,594 -0.07(-1.02%)
Nov 22, 2017 6.463 6.630 6.429 6.563 277,598 +0.17(+2.62%)
Nov 21, 2017 6.664 6.731 6.362 6.396 576,360 -0.20(-3.05%)
Nov 20, 2017 6.530 6.697 6.463 6.597 416,687 +0.07(+1.03%)
Nov 17, 2017 6.362 6.597 6.329 6.530 320,501 +0.17(+2.63%)
Nov 16, 2017 6.396 6.480 6.332 6.362 454,044 -0.03(-0.52%)
Nov 15, 2017 6.496 6.563 6.396 6.396 524,393 -0.20(-3.05%)
Nov 14, 2017 6.697 6.697 6.429 6.597 673,843 -0.13(-1.99%)
Nov 13, 2017 6.932 6.999 6.697 6.731 537,108 -0.30(-4.29%)
Nov 10, 2017 7.267 7.300 6.999 7.032 450,905 -0.20(-2.78%)
Nov 09, 2017 7.066 7.367 6.999 7.233 761,250 +0.10(+1.41%)
Nov 08, 2017 7.099 7.300 7.099 7.133 593,122 -0.03(-0.47%)
Nov 07, 2017 7.334 7.401 7.149 7.166 1,053,863 -0.22(-2.99%)
Nov 06, 2017 7.155 7.503 7.089 7.387 942,619 +0.20(+2.77%)
Nov 03, 2017 7.188 7.321 7.056 7.188 522,391 -0.17(-2.25%)
Nov 02, 2017 7.586 7.718 7.092 7.354 789,248 -0.53(-6.72%)
Nov 01, 2017 8.083 8.116 7.785 7.884 410,519 -0.07(-0.83%)
Oct 31, 2017 7.752 8.083 7.729 7.950 716,592 +0.20(+2.56%)
Oct 30, 2017 7.884 7.983 7.652 7.752 766,982 -0.10(-1.27%)
Oct 27, 2017 7.785 7.917 7.685 7.851 545,622 +0.10(+1.28%)
Oct 26, 2017 7.685 7.818 7.553 7.752 447,728 +0.00(+0.00%)
Oct 25, 2017 7.752 7.785 7.520 7.752 366,038 +0.03(+0.43%)
Oct 24, 2017 7.752 7.818 7.652 7.718 406,673 +0.00(+0.00%)
Oct 23, 2017 7.950 7.983 7.685 7.718 331,636 -0.17(-2.10%)
Oct 20, 2017 8.083 8.083 7.818 7.884 307,675 -0.13(-1.65%)
Oct 19, 2017 7.818 8.017 7.801 8.017 499,278 +0.10(+1.26%)
Oct 18, 2017 8.017 8.116 7.884 7.917 379,443 -0.03(-0.42%)
Oct 17, 2017 8.282 8.282 7.950 7.950 457,254 -0.27(-3.23%)
Oct 16, 2017 8.315 8.480 8.182 8.215 476,723 +0.03(+0.40%)
Oct 13, 2017 8.348 8.414 8.149 8.182 725,763 +0.00(+0.00%)
Oct 12, 2017 8.182 8.248 8.017 8.182 520,453 -0.13(-1.59%)
Oct 11, 2017 8.282 8.381 8.182 8.315 491,340 +0.03(+0.40%)
Oct 10, 2017 8.248 8.414 8.248 8.282 377,619 +0.10(+1.21%)
Oct 09, 2017 8.381 8.447 8.050 8.182 1,337,239 -0.20(-2.37%)
Oct 06, 2017 8.315 8.447 8.149 8.381 693,482 -0.10(-1.17%)
Oct 05, 2017 8.480 8.613 8.381 8.480 459,070 +0.07(+0.79%)
Oct 04, 2017 8.414 8.513 8.282 8.414 345,430 +0.00(+0.00%)
Oct 03, 2017 8.513 8.616 8.282 8.414 1,012,796 -0.07(-0.78%)
Oct 02, 2017 8.248 8.563 8.215 8.480 1,017,227 +0.17(+1.99%)
Sep 29, 2017 8.315 8.414 8.282 8.315 626,431 -0.07(-0.79%)
Sep 28, 2017 8.447 8.480 8.248 8.381 532,148 -0.03(-0.39%)
Sep 27, 2017 8.215 8.513 8.133 8.414 809,408 +0.27(+3.25%)
Sep 26, 2017 8.083 8.282 7.983 8.149 653,432 +0.07(+0.82%)
Sep 25, 2017 7.917 8.149 7.917 8.083 732,959 +0.20(+2.52%)
Sep 22, 2017 7.818 8.013 7.818 7.884 535,489 +0.03(+0.42%)
Sep 21, 2017 7.884 7.983 7.752 7.851 487,451 -0.07(-0.84%)
Sep 20, 2017 7.851 7.983 7.586 7.917 1,085,442 +0.10(+1.27%)
Sep 19, 2017 7.818 7.917 7.752 7.818 1,331,304 +0.07(+0.85%)
Sep 18, 2017 7.453 7.785 7.453 7.752 1,916,143 +0.27(+3.54%)
Sep 15, 2017 7.520 7.619 7.420 7.487 1,931,536 -0.10(-1.31%)
Sep 14, 2017 7.685 7.752 7.536 7.586 793,796 -0.03(-0.43%)
Sep 13, 2017 7.487 7.685 7.387 7.619 952,140 +0.17(+2.22%)
Sep 12, 2017 7.354 7.487 7.255 7.453 820,339 +0.13(+1.81%)
Sep 11, 2017 7.089 7.371 7.056 7.321 494,457 +0.23(+3.27%)
Sep 08, 2017 7.222 7.255 6.990 7.089 520,771 -0.13(-1.83%)
Sep 07, 2017 7.255 7.255 7.139 7.222 876,427 +0.00(+0.00%)
Sep 06, 2017 7.155 7.255 7.089 7.222 1,488,439 +0.10(+1.40%)
Sep 05, 2017 6.990 7.188 6.957 7.122 913,167 +0.17(+2.38%)
Sep 01, 2017 6.791 6.890 6.725 6.957 537,037 +0.20(+2.94%)
Aug 31, 2017 6.625 6.791 6.559 6.758 1,230,120 +0.17(+2.51%)
Aug 30, 2017 6.692 6.741 6.559 6.592 1,016,913 -0.10(-1.49%)
Aug 29, 2017 6.923 6.957 6.658 6.692 1,374,688 -0.30(-4.27%)
Aug 28, 2017 6.890 7.023 6.741 6.990 926,224 +0.10(+1.44%)
Aug 25, 2017 6.692 7.056 6.625 6.890 1,390,251 +0.27(+4.00%)
Aug 24, 2017 6.559 6.708 6.513 6.625 1,000,818 +0.07(+1.01%)
Aug 23, 2017 6.758 6.824 6.393 6.559 704,419 +0.36(+5.88%)
Aug 22, 2017 5.863 6.228 5.863 6.195 772,146 +0.36(+6.25%)
Aug 21, 2017 5.996 5.996 5.499 5.830 2,139,058 -0.17(-2.76%)
Aug 18, 2017 6.029 6.095 5.963 5.996 541,222 -0.10(-1.63%)
Aug 17, 2017 5.996 6.161 5.963 6.095 834,157 +0.03(+0.55%)
Aug 16, 2017 6.195 6.228 5.930 6.062 676,236 -0.13(-2.14%)
Aug 15, 2017 6.062 6.211 5.896 6.195 932,180 +0.13(+2.19%)
Aug 14, 2017 6.228 6.294 6.012 6.062 630,785 -0.13(-2.14%)
Aug 11, 2017 6.294 6.426 6.029 6.195 1,248,052 -0.20(-3.11%)
Aug 10, 2017 6.592 6.725 6.360 6.393 530,475 -0.20(-3.01%)
Aug 09, 2017 6.625 6.725 6.460 6.592 754,687 -0.03(-0.50%)
Aug 08, 2017 6.658 6.824 6.559 6.625 650,394 -0.10(-1.48%)
Aug 07, 2017 6.824 6.923 6.625 6.725 904,729 -0.10(-1.46%)
Aug 04, 2017 7.072 6.824 6.824 473,495 -0.12(-1.72%)
Aug 03, 2017 6.911 7.042 6.812 6.943 1,120,478 +0.07(+0.95%)
Aug 02, 2017 7.042 7.042 6.649 6.878 1,182,645 -0.13(-1.87%)
Aug 01, 2017 7.533 7.729 6.845 7.009 884,919 -0.16(-2.28%)
Jul 31, 2017 7.402 7.402 7.042 7.173 870,091 -0.23(-3.10%)
Jul 28, 2017 7.304 7.664 7.304 7.402 690,975 +0.03(+0.44%)
Jul 27, 2017 7.467 7.500 7.320 7.369 666,773 -0.03(-0.44%)
Jul 26, 2017 7.500 7.664 7.369 7.402 542,815 -0.03(-0.44%)
Jul 25, 2017 7.402 7.598 7.304 7.435 730,137 +0.20(+2.71%)
Jul 24, 2017 7.500 7.762 7.205 7.238 858,439 -0.23(-3.07%)
Jul 21, 2017 7.598 7.664 7.336 7.467 827,891 -0.07(-0.87%)
Jul 20, 2017 7.959 8.057 7.500 7.533 717,025 -0.49(-6.12%)
Jul 19, 2017 7.598 8.057 7.566 8.024 680,964 +0.39(+5.15%)
Jul 18, 2017 7.533 7.631 7.402 7.631 412,049 +0.10(+1.30%)
Jul 17, 2017 7.402 7.631 7.402 7.533 436,094 +0.03(+0.44%)
Jul 14, 2017 7.435 7.549 7.369 7.500 355,115 +0.07(+0.88%)
Jul 13, 2017 7.304 7.467 7.205 7.435 350,508 +0.13(+1.79%)
Jul 12, 2017 7.467 7.566 7.271 7.304 405,231 -0.03(-0.45%)
Jul 11, 2017 7.238 7.467 7.107 7.336 509,943 +0.10(+1.36%)
Jul 10, 2017 6.976 7.336 6.976 7.238 558,576 +0.20(+2.79%)
Jul 07, 2017 7.140 7.140 6.943 7.042 558,646 -0.16(-2.27%)
Jul 06, 2017 7.205 7.369 7.140 7.205 700,929 -0.07(-0.90%)
Jul 05, 2017 7.435 7.566 7.140 7.271 584,618 -0.26(-3.48%)
Jul 03, 2017 7.533 7.669 7.467 7.533 489,989 +0.07(+0.88%)
Jun 30, 2017 7.697 7.697 7.336 7.467 846,214 -0.13(-1.72%)
Jun 29, 2017 7.467 7.729 7.435 7.598 890,329 +0.23(+3.11%)
Jun 28, 2017 7.173 7.435 7.074 7.369 1,126,484 +0.26(+3.69%)
Jun 27, 2017 7.107 7.336 6.943 7.107 1,086,984 +0.07(+0.93%)
Jun 26, 2017 6.845 7.107 6.747 7.042 923,055 +0.16(+2.38%)
Jun 23, 2017 6.583 6.878 6.419 6.878 1,896,175 +0.20(+2.94%)
Jun 22, 2017 6.485 6.812 6.419 6.681 716,423 +0.23(+3.55%)
Jun 21, 2017 6.681 6.714 6.288 6.452 1,222,774 -0.26(-3.90%)
Jun 20, 2017 6.878 6.911 6.649 6.714 958,370 -0.26(-3.76%)
Jun 19, 2017 7.107 7.140 6.878 6.976 445,043 -0.07(-0.93%)
Jun 16, 2017 6.976 7.107 6.878 7.042 1,228,362 +0.03(+0.47%)
Jun 15, 2017 7.074 7.271 6.911 7.009 1,259,776 -0.20(-2.73%)
Jun 14, 2017 7.762 7.795 7.107 7.205 1,554,035 -0.62(-7.95%)
Jun 13, 2017 7.467 7.860 7.304 7.828 1,161,378 +0.39(+5.29%)
Jun 12, 2017 7.107 7.697 7.107 7.435 1,082,020 +0.36(+5.09%)
Jun 09, 2017 7.009 7.222 6.878 7.074 1,220,764 +0.13(+1.89%)
Jun 08, 2017 6.976 7.074 6.878 6.943 1,032,861 -0.07(-0.93%)
Jun 07, 2017 7.140 7.238 6.845 7.009 852,806 -0.16(-2.28%)
Jun 06, 2017 7.042 7.238 6.878 7.173 720,416 +0.10(+1.39%)
Jun 05, 2017 6.845 7.140 6.780 7.074 812,737 +0.13(+1.89%)
Jun 02, 2017 6.878 7.009 6.714 6.943 691,407 +0.03(+0.47%)
Jun 01, 2017 6.911 7.009 6.747 6.911 1,280,235 +0.03(+0.48%)
May 31, 2017 6.878 7.009 6.747 6.878 1,007,505 -0.10(-1.41%)
May 30, 2017 7.140 7.238 6.960 6.976 607,431 -0.26(-3.62%)
May 26, 2017 7.173 7.304 7.045 7.238 593,114 +0.10(+1.38%)
May 25, 2017 7.435 7.566 7.074 7.140 938,900 -0.33(-4.39%)
May 24, 2017 7.402 7.467 7.336 7.467 848,687 +0.03(+0.44%)
May 23, 2017 7.304 7.467 7.140 7.435 656,992 +0.23(+3.18%)
May 22, 2017 7.336 7.566 7.074 7.205 533,731 -0.07(-0.90%)
May 19, 2017 7.140 7.369 7.140 7.271 868,732 +0.20(+2.78%)
May 18, 2017 7.042 7.140 6.976 7.074 821,320 +0.00(+0.00%)
May 17, 2017 7.500 7.402 7.009 7.074 835,452 -0.43(-5.68%)
May 16, 2017 7.500 7.631 7.402 7.500 778,161 +0.07(+0.88%)
May 15, 2017 7.467 7.697 7.369 7.435 689,339 +0.13(+1.79%)
May 12, 2017 7.369 7.402 7.238 7.304 483,283 -0.07(-0.89%)
May 11, 2017 7.500 7.598 7.304 7.369 580,526 -0.13(-1.75%)
May 10, 2017 7.369 7.664 7.271 7.500 1,188,154 +0.20(+2.69%)
May 09, 2017 7.435 7.533 7.205 7.304 1,169,638 -0.16(-2.19%)
May 08, 2017 7.173 7.566 7.074 7.467 1,119,211 +0.26(+3.64%)
May 05, 2017 7.074 7.238 6.960 7.205 1,566,424 +0.18(+2.52%)
May 04, 2017 7.514 7.547 6.866 7.028 1,565,102 -0.62(-8.05%)
May 03, 2017 7.709 7.838 7.644 7.644 758,109 -0.13(-1.67%)
May 02, 2017 7.838 7.891 7.611 7.773 899,721 -0.10(-1.23%)
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.