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

Ardmore Shipping Corp (NY: ASC )

22.41 -0.28 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jul 31, 2019 6.505 6.720 6.318 6.550 319,325 +0.04(+0.69%)
Jul 30, 2019 6.505 6.657 6.372 6.505 289,608 -0.09(-1.35%)
Jul 29, 2019 6.854 6.907 6.514 6.595 222,471 -0.25(-3.65%)
Jul 26, 2019 6.738 6.889 6.639 6.845 212,912 +0.12(+1.86%)
Jul 25, 2019 6.898 6.903 6.613 6.720 231,557 -0.14(-2.08%)
Jul 24, 2019 6.764 6.862 6.764 6.862 249,566 +0.07(+1.05%)
Jul 23, 2019 6.952 7.005 6.782 6.791 147,543 -0.18(-2.56%)
Jul 22, 2019 7.014 7.032 6.907 6.970 175,098 -0.03(-0.38%)
Jul 19, 2019 6.952 7.086 6.947 6.996 274,208 +0.04(+0.64%)
Jul 18, 2019 7.166 7.178 6.943 6.952 277,998 -0.25(-3.47%)
Jul 17, 2019 7.380 7.385 7.170 7.202 161,280 -0.16(-2.18%)
Jul 16, 2019 7.371 7.469 7.331 7.362 327,850 -0.01(-0.12%)
Jul 15, 2019 7.710 7.719 7.273 7.371 275,878 -0.32(-4.18%)
Jul 12, 2019 7.657 7.773 7.630 7.692 130,548 -0.03(-0.35%)
Jul 11, 2019 7.683 7.737 7.630 7.719 172,838 +0.07(+0.93%)
Jul 10, 2019 7.728 7.773 7.545 7.648 177,167 -0.01(-0.12%)
Jul 09, 2019 7.612 7.657 7.536 7.657 321,691 +0.01(+0.12%)
Jul 08, 2019 7.666 7.826 7.621 7.648 252,060 -0.03(-0.35%)
Jul 05, 2019 7.425 7.737 7.425 7.675 218,515 +0.23(+3.12%)
Jul 03, 2019 7.523 7.523 7.389 7.443 116,541 -0.04(-0.60%)
Jul 02, 2019 7.532 7.532 7.237 7.487 371,976 -0.03(-0.36%)
Jul 01, 2019 7.318 7.550 7.264 7.514 468,839 +0.24(+3.31%)
Jun 28, 2019 6.470 7.327 6.470 7.273 1,212,142 +0.80(+12.41%)
Jun 27, 2019 6.336 6.541 6.336 6.470 234,793 +0.14(+2.26%)
Jun 26, 2019 6.033 6.443 6.033 6.327 244,389 +0.33(+5.51%)
Jun 25, 2019 5.640 6.077 5.569 5.997 353,960 +0.36(+6.33%)
Jun 24, 2019 5.738 5.801 5.586 5.640 356,828 -0.12(-2.17%)
Jun 21, 2019 5.747 5.845 5.685 5.765 346,822 -0.01(-0.15%)
Jun 20, 2019 5.881 5.934 5.756 5.774 325,679 +0.00(+0.00%)
Jun 19, 2019 5.836 5.863 5.729 5.774 141,527 -0.06(-1.07%)
Jun 18, 2019 5.792 5.925 5.774 5.836 291,008 +0.07(+1.24%)
Jun 17, 2019 5.649 5.792 5.640 5.765 278,547 +0.08(+1.41%)
Jun 14, 2019 5.702 5.783 5.632 5.685 155,089 -0.01(-0.16%)
Jun 13, 2019 5.542 5.729 5.542 5.693 303,554 +0.20(+3.57%)
Jun 12, 2019 5.917 5.917 5.417 5.497 223,266 -0.42(-7.09%)
Jun 11, 2019 5.997 6.059 5.881 5.917 142,225 -0.04(-0.60%)
Jun 10, 2019 6.131 6.149 5.934 5.952 127,654 -0.18(-2.91%)
Jun 07, 2019 6.024 6.229 6.010 6.131 137,944 +0.11(+1.78%)
Jun 06, 2019 6.024 6.113 5.943 6.024 122,556 +0.01(+0.15%)
Jun 05, 2019 6.184 6.184 5.979 6.015 85,049 -0.16(-2.60%)
Jun 04, 2019 6.247 6.345 6.149 6.175 167,327 -0.07(-1.14%)
Jun 03, 2019 6.282 6.398 6.202 6.247 162,213 -0.04(-0.57%)
May 31, 2019 6.372 6.372 6.140 6.282 119,903 -0.09(-1.40%)
May 30, 2019 6.443 6.532 6.336 6.372 95,073 -0.04(-0.70%)
May 29, 2019 6.175 6.434 6.077 6.416 213,455 +0.17(+2.71%)
May 28, 2019 6.309 6.389 6.238 6.247 168,902 -0.04(-0.71%)
May 24, 2019 6.354 6.372 6.211 6.291 251,908 -0.02(-0.28%)
May 23, 2019 6.586 6.782 6.238 6.309 433,666 -0.54(-7.94%)
May 22, 2019 6.862 6.925 6.809 6.854 178,308 -0.03(-0.39%)
May 21, 2019 6.943 6.943 6.809 6.880 219,669 -0.04(-0.52%)
May 20, 2019 6.657 7.014 6.657 6.916 321,929 +0.20(+2.92%)
May 17, 2019 6.639 6.809 6.639 6.720 265,803 +0.03(+0.40%)
May 16, 2019 6.773 6.871 6.639 6.693 343,666 -0.04(-0.53%)
May 15, 2019 6.505 6.818 6.505 6.729 168,069 +0.21(+3.15%)
May 14, 2019 6.577 6.639 6.407 6.523 186,514 -0.04(-0.54%)
May 13, 2019 6.746 6.755 6.514 6.559 151,882 -0.29(-4.17%)
May 10, 2019 6.791 6.898 6.773 6.845 170,441 +0.05(+0.79%)
May 09, 2019 6.791 6.855 6.693 6.791 161,726 +0.02(+0.26%)
May 08, 2019 6.755 6.862 6.693 6.773 112,101 +0.04(+0.66%)
May 07, 2019 6.845 6.898 6.622 6.729 183,317 -0.10(-1.44%)
May 06, 2019 6.854 7.005 6.738 6.827 465,631 -0.01(-0.13%)
May 03, 2019 6.961 6.996 6.755 6.836 401,395 -0.07(-1.03%)
May 02, 2019 6.604 7.032 6.586 6.907 323,968 +0.35(+5.31%)
May 01, 2019 6.461 6.604 6.229 6.559 384,198 +0.33(+5.30%)
Apr 30, 2019 6.407 6.425 6.229 6.229 136,430 -0.09(-1.41%)
Apr 29, 2019 6.363 6.434 6.238 6.318 216,604 -0.06(-0.98%)
Apr 26, 2019 6.291 6.425 6.175 6.381 144,219 +0.12(+1.85%)
Apr 25, 2019 6.398 6.398 6.211 6.265 320,444 -0.10(-1.54%)
Apr 24, 2019 6.425 6.452 6.354 6.363 140,666 -0.01(-0.14%)
Apr 23, 2019 6.157 6.425 6.157 6.372 97,735 +0.16(+2.59%)
Apr 22, 2019 6.140 6.318 6.131 6.211 131,871 +0.07(+1.16%)
Apr 18, 2019 6.354 6.398 6.113 6.140 157,106 -0.26(-4.04%)
Apr 17, 2019 6.425 6.461 6.273 6.398 224,879 -0.01(-0.14%)
Apr 16, 2019 6.273 6.425 6.166 6.407 215,063 +0.19(+3.01%)
Apr 15, 2019 6.256 6.345 6.140 6.220 160,985 -0.04(-0.57%)
Apr 12, 2019 6.184 6.381 6.131 6.256 238,013 +0.16(+2.64%)
Apr 11, 2019 5.711 6.104 5.658 6.095 311,612 +0.41(+7.22%)
Apr 10, 2019 5.435 5.693 5.386 5.685 486,903 +0.31(+5.81%)
Apr 09, 2019 5.381 5.479 5.310 5.372 253,087 -0.04(-0.82%)
Apr 08, 2019 5.461 5.577 5.345 5.417 241,153 -0.05(-0.98%)
Apr 05, 2019 5.435 5.542 5.417 5.470 124,721 -0.01(-0.16%)
Apr 04, 2019 5.336 5.524 5.292 5.479 84,795 +0.13(+2.50%)
Apr 03, 2019 5.604 5.622 5.292 5.345 90,475 -0.21(-3.85%)
Apr 02, 2019 5.801 5.801 5.479 5.560 177,186 -0.26(-4.45%)
Apr 01, 2019 5.515 5.881 5.452 5.818 304,000 +0.32(+5.84%)
Mar 29, 2019 5.444 5.586 5.381 5.497 226,919 +0.07(+1.32%)
Mar 28, 2019 5.158 5.435 5.158 5.426 166,639 +0.21(+4.11%)
Mar 27, 2019 5.042 5.238 4.953 5.212 112,132 +0.14(+2.82%)
Mar 26, 2019 4.953 5.078 4.819 5.069 176,873 +0.07(+1.43%)
Mar 25, 2019 4.890 5.015 4.828 4.997 133,461 +0.11(+2.19%)
Mar 22, 2019 5.024 5.046 4.846 4.890 164,614 -0.21(-4.20%)
Mar 21, 2019 5.051 5.274 5.034 5.104 95,547 +0.00(+0.00%)
Mar 20, 2019 4.962 5.122 4.881 5.104 89,253 +0.10(+1.96%)
Mar 19, 2019 5.078 5.140 4.997 5.006 61,261 -0.04(-0.88%)
Mar 18, 2019 5.265 5.301 5.042 5.051 71,180 -0.21(-4.07%)
Mar 15, 2019 5.104 5.301 5.051 5.265 230,169 +0.19(+3.69%)
Mar 14, 2019 5.096 5.113 4.962 5.078 91,640 -0.02(-0.35%)
Mar 13, 2019 5.140 5.185 5.069 5.096 134,962 +0.02(+0.35%)
Mar 12, 2019 5.015 5.131 4.997 5.078 106,136 +0.12(+2.52%)
Mar 11, 2019 4.676 4.980 4.649 4.953 133,449 +0.29(+6.12%)
Mar 08, 2019 4.533 4.694 4.507 4.667 122,032 +0.12(+2.55%)
Mar 07, 2019 4.676 4.685 4.498 4.551 123,085 -0.12(-2.67%)
Mar 06, 2019 4.783 4.855 4.676 4.676 136,464 -0.14(-2.96%)
Mar 05, 2019 5.158 5.158 4.801 4.819 76,071 -0.33(-6.41%)
Mar 04, 2019 5.167 5.225 5.113 5.149 77,099 -0.02(-0.35%)
Mar 01, 2019 5.042 5.176 4.980 5.167 82,699 +0.14(+2.84%)
Feb 28, 2019 4.890 5.140 4.881 5.024 167,922 +0.12(+2.55%)
Feb 27, 2019 4.872 4.917 4.739 4.899 287,116 +0.03(+0.55%)
Feb 26, 2019 4.926 4.997 4.864 4.872 138,989 -0.06(-1.27%)
Feb 25, 2019 4.908 4.988 4.908 4.935 108,647 +0.03(+0.55%)
Feb 22, 2019 4.881 4.980 4.881 4.908 114,636 +0.08(+1.66%)
Feb 21, 2019 4.837 4.872 4.765 4.828 98,787 -0.04(-0.73%)
Feb 20, 2019 4.801 4.944 4.756 4.864 92,797 +0.04(+0.74%)
Feb 19, 2019 4.899 5.024 4.739 4.828 652,534 -0.09(-1.81%)
Feb 15, 2019 4.899 5.042 4.837 4.917 101,525 +0.02(+0.36%)
Feb 14, 2019 4.703 4.975 4.703 4.899 84,178 +0.16(+3.39%)
Feb 13, 2019 4.953 4.997 4.721 4.739 180,737 -0.21(-4.15%)
Feb 12, 2019 5.149 5.158 4.908 4.944 122,163 -0.19(-3.65%)
Feb 11, 2019 4.712 5.131 4.667 5.131 166,317 +0.44(+9.32%)
Feb 08, 2019 5.167 5.176 4.649 4.694 252,356 -0.50(-9.62%)
Feb 07, 2019 5.203 5.328 5.158 5.194 134,802 -0.07(-1.36%)
Feb 06, 2019 5.301 5.569 5.131 5.265 175,479 -0.09(-1.67%)
Feb 05, 2019 5.274 5.533 5.256 5.354 188,561 +0.15(+2.92%)
Feb 04, 2019 5.024 5.328 4.935 5.203 183,607 +0.17(+3.37%)
Feb 01, 2019 5.042 5.087 4.872 5.033 186,690 -0.03(-0.53%)
Jan 31, 2019 5.024 5.104 4.975 5.060 131,943 +0.07(+1.43%)
Jan 30, 2019 4.917 5.042 4.857 4.988 80,198 +0.10(+2.01%)
Jan 29, 2019 5.042 5.060 4.810 4.890 127,767 -0.12(-2.49%)
Jan 28, 2019 5.015 5.229 4.926 5.015 170,334 -0.05(-1.06%)
Jan 25, 2019 5.042 5.185 4.997 5.069 73,510 +0.06(+1.25%)
Jan 24, 2019 4.935 5.042 4.792 5.006 169,946 +0.05(+1.08%)
Jan 23, 2019 4.935 5.078 4.895 4.953 237,800 +0.00(+0.00%)
Jan 22, 2019 4.846 5.015 4.739 4.953 284,373 +0.04(+0.91%)
Jan 18, 2019 4.391 5.033 4.373 4.908 308,946 +0.52(+11.79%)
Jan 17, 2019 4.275 4.417 4.266 4.391 139,117 +0.09(+2.07%)
Jan 16, 2019 4.185 4.408 4.181 4.301 149,337 +0.12(+2.77%)
Jan 15, 2019 4.248 4.449 4.159 4.185 120,349 -0.10(-2.29%)
Jan 14, 2019 4.551 4.596 4.275 4.283 144,637 -0.34(-7.34%)
Jan 11, 2019 4.667 4.667 4.391 4.623 181,871 +0.02(+0.39%)
Jan 10, 2019 4.551 4.730 4.515 4.605 117,035 -0.13(-2.82%)
Jan 09, 2019 4.855 4.855 4.639 4.739 127,242 -0.04(-0.75%)
Jan 08, 2019 4.837 4.837 4.694 4.774 162,951 +0.04(+0.75%)
Jan 07, 2019 4.614 4.855 4.596 4.739 221,810 +0.17(+3.71%)
Jan 04, 2019 4.471 4.600 4.444 4.569 163,045 +0.20(+4.49%)
Jan 03, 2019 4.159 4.578 4.114 4.373 195,711 +0.23(+5.60%)
Jan 02, 2019 4.096 4.159 4.025 4.141 280,335 -0.03(-0.64%)
Dec 31, 2018 4.034 4.203 4.007 4.167 259,752 +0.17(+4.24%)
Dec 28, 2018 4.060 4.114 3.766 3.998 682,551 -0.10(-2.40%)
Dec 27, 2018 4.301 4.328 4.016 4.096 466,224 -0.24(-5.56%)
Dec 26, 2018 4.257 4.417 4.203 4.337 166,881 +0.10(+2.32%)
Dec 24, 2018 4.176 4.382 4.114 4.239 133,238 +0.06(+1.50%)
Dec 21, 2018 4.471 4.614 4.176 4.176 482,189 -0.30(-6.77%)
Dec 20, 2018 4.614 4.756 4.435 4.480 274,923 -0.17(-3.65%)
Dec 19, 2018 4.819 4.953 4.614 4.649 533,754 -0.18(-3.70%)
Dec 18, 2018 4.997 4.997 4.792 4.828 381,703 -0.14(-2.87%)
Dec 17, 2018 5.096 5.131 4.944 4.971 431,062 -0.12(-2.45%)
Dec 14, 2018 5.283 5.363 5.078 5.096 199,577 -0.25(-4.67%)
Dec 13, 2018 5.515 5.560 5.336 5.345 367,254 -0.16(-2.92%)
Dec 12, 2018 5.577 5.720 5.488 5.506 156,117 -0.02(-0.32%)
Dec 11, 2018 5.586 5.649 5.470 5.524 206,036 +0.04(+0.65%)
Dec 10, 2018 5.444 5.622 5.372 5.488 173,617 +0.02(+0.33%)
Dec 07, 2018 5.551 5.622 5.372 5.470 292,586 +0.01(+0.16%)
Dec 06, 2018 5.479 5.622 5.399 5.461 205,930 -0.12(-2.24%)
Dec 04, 2018 5.640 5.908 5.551 5.586 422,574 -0.05(-0.95%)
Dec 03, 2018 5.354 5.676 5.247 5.640 375,597 +0.38(+7.30%)
Nov 30, 2018 5.149 5.301 5.033 5.256 346,150 +0.10(+1.90%)
Nov 29, 2018 5.185 5.247 5.131 5.158 261,522 -0.05(-1.03%)
Nov 28, 2018 5.087 5.310 4.980 5.212 267,618 +0.14(+2.82%)
Nov 27, 2018 5.069 5.212 5.051 5.069 348,534 -0.04(-0.70%)
Nov 26, 2018 5.042 5.158 4.890 5.104 320,905 +0.10(+1.96%)
Nov 23, 2018 4.935 5.078 4.899 5.006 69,364 +0.00(+0.00%)
Nov 21, 2018 5.006 5.006 5.006 0 +0.24(+5.06%)
Nov 20, 2018 5.167 5.167 4.733 4.765 533,702 -0.50(-9.49%)
Nov 19, 2018 5.569 5.604 5.185 5.265 227,444 -0.31(-5.60%)
Nov 16, 2018 5.542 5.604 5.461 5.577 143,659 +0.04(+0.64%)
Nov 15, 2018 5.577 5.613 5.363 5.542 259,692 -0.07(-1.27%)
Nov 14, 2018 5.631 5.720 5.577 5.613 170,134 +0.05(+0.96%)
Nov 13, 2018 6.157 6.238 5.542 5.560 194,724 -0.60(-9.71%)
Nov 12, 2018 6.416 6.461 6.077 6.157 600,661 -0.27(-4.17%)
Nov 09, 2018 6.336 6.505 6.211 6.425 274,432 +0.04(+0.70%)
Nov 08, 2018 6.282 6.479 6.184 6.381 410,921 +0.04(+0.70%)
Nov 07, 2018 6.068 6.497 6.068 6.336 579,818 +0.01(+0.14%)
Nov 06, 2018 6.202 6.354 6.202 6.327 274,045 +0.13(+2.16%)
Nov 05, 2018 6.389 6.497 6.157 6.193 246,286 -0.06(-1.00%)
Nov 02, 2018 6.104 6.345 5.818 6.256 180,190 +0.24(+4.01%)
Nov 01, 2018 5.756 6.104 5.756 6.015 227,286 +0.25(+4.33%)
Oct 31, 2018 5.970 6.006 5.765 5.765 104,157 -0.23(-3.87%)
Oct 30, 2018 5.970 6.050 5.881 5.997 221,690 +0.03(+0.45%)
Oct 29, 2018 5.872 6.068 5.756 5.970 164,799 +0.15(+2.61%)
Oct 26, 2018 5.542 5.899 5.533 5.818 277,458 +0.13(+2.35%)
Oct 25, 2018 5.676 5.836 5.604 5.685 152,823 +0.12(+2.08%)
Oct 24, 2018 5.818 5.961 5.569 5.569 93,115 -0.27(-4.59%)
Oct 23, 2018 5.925 6.015 5.827 5.836 166,726 -0.16(-2.68%)
Oct 22, 2018 6.059 6.166 5.818 5.997 252,741 -0.09(-1.47%)
Oct 19, 2018 6.113 6.247 5.925 6.086 145,900 -0.14(-2.29%)
Oct 18, 2018 6.434 6.461 6.211 6.229 120,340 -0.21(-3.32%)
Oct 17, 2018 6.336 6.452 6.291 6.443 112,280 +0.06(+0.98%)
Oct 16, 2018 6.131 6.416 6.050 6.381 255,986 +0.23(+3.77%)
Oct 15, 2018 6.122 6.175 6.050 6.149 97,846 +0.05(+0.88%)
Oct 12, 2018 6.024 6.157 5.908 6.095 106,568 +0.15(+2.55%)
Oct 11, 2018 5.845 6.041 5.801 5.943 111,694 +0.04(+0.76%)
Oct 10, 2018 6.033 6.104 5.863 5.899 155,081 -0.19(-3.08%)
Oct 09, 2018 6.273 6.372 6.077 6.086 120,574 -0.19(-2.99%)
Oct 08, 2018 6.113 6.372 6.059 6.273 108,762 +0.17(+2.78%)
Oct 05, 2018 6.211 6.211 5.943 6.104 91,440 -0.09(-1.44%)
Oct 04, 2018 6.434 6.505 6.175 6.193 123,020 -0.27(-4.14%)
Oct 03, 2018 6.336 6.514 6.300 6.461 134,998 +0.14(+2.26%)
Oct 02, 2018 5.899 6.345 5.899 6.318 159,337 +0.39(+6.63%)
Oct 01, 2018 5.863 6.015 5.863 5.925 187,409 +0.12(+2.15%)
Sep 28, 2018 5.801 5.890 5.510 5.801 301,998 +0.04(+0.78%)
Sep 27, 2018 5.934 5.979 5.711 5.756 128,258 -0.18(-3.01%)
Sep 26, 2018 6.068 6.113 5.890 5.934 161,171 -0.13(-2.21%)
Sep 25, 2018 6.470 6.470 6.068 6.068 310,339 -0.09(-1.45%)
Sep 24, 2018 6.157 6.314 6.068 6.157 124,058 -0.04(-0.72%)
Sep 21, 2018 6.068 6.202 6.068 6.202 318,471 +0.09(+1.46%)
Sep 20, 2018 6.157 6.247 6.068 6.113 101,836 -0.04(-0.72%)
Sep 19, 2018 6.113 6.403 6.046 6.157 262,130 +0.09(+1.47%)
Sep 18, 2018 5.801 6.113 5.756 6.068 344,979 +0.31(+5.43%)
Sep 17, 2018 5.801 5.801 5.711 5.756 87,774 +0.00(+0.00%)
Sep 14, 2018 5.845 5.934 5.711 5.756 105,111 -0.13(-2.27%)
Sep 13, 2018 5.890 5.934 5.711 5.890 282,356 +0.00(+0.00%)
Sep 12, 2018 6.024 6.024 5.890 5.890 254,267 -0.13(-2.22%)
Sep 11, 2018 6.024 6.113 5.899 6.024 277,219 -0.04(-0.74%)
Sep 10, 2018 6.113 6.113 6.024 6.068 73,891 +0.00(+0.00%)
Sep 07, 2018 5.979 6.068 5.957 6.068 59,167 +0.04(+0.74%)
Sep 06, 2018 6.157 6.247 5.934 6.024 68,301 -0.18(-2.88%)
Sep 05, 2018 6.157 6.291 6.068 6.202 68,261 +0.04(+0.72%)
Sep 04, 2018 6.247 6.291 6.113 6.157 169,501 -0.09(-1.43%)
Aug 31, 2018 6.247 6.247 6.247 0 +0.13(+2.19%)
Aug 30, 2018 6.291 6.381 6.068 6.113 145,944 -0.22(-3.52%)
Aug 29, 2018 6.068 6.447 6.068 6.336 152,220 +0.27(+4.41%)
Aug 28, 2018 6.068 6.202 6.024 6.068 174,748 +0.00(+0.00%)
Aug 27, 2018 6.220 6.247 6.068 6.068 36,177 -0.13(-2.16%)
Aug 24, 2018 6.202 6.336 6.157 6.202 74,855 +0.00(+0.00%)
Aug 23, 2018 6.202 6.314 6.122 6.202 89,929 +0.00(+0.00%)
Aug 22, 2018 5.934 6.247 5.934 6.202 103,687 +0.27(+4.51%)
Aug 21, 2018 5.890 6.024 5.890 5.934 147,573 +0.04(+0.76%)
Aug 20, 2018 5.801 5.934 5.801 5.890 84,710 +0.09(+1.54%)
Aug 17, 2018 5.801 5.890 5.801 5.801 149,822 -0.04(-0.76%)
Aug 16, 2018 5.801 5.890 5.801 5.845 53,625 +0.04(+0.77%)
Aug 15, 2018 5.801 5.845 5.711 5.801 196,960 +0.00(+0.00%)
Aug 14, 2018 5.801 5.890 5.801 5.801 205,153 +0.00(+0.00%)
Aug 13, 2018 5.934 5.973 5.801 5.801 218,646 -0.13(-2.26%)
Aug 10, 2018 5.801 5.979 5.711 5.934 191,508 +0.09(+1.53%)
Aug 09, 2018 5.801 5.979 5.711 5.845 249,185 +0.09(+1.55%)
Aug 08, 2018 5.756 5.845 5.711 5.756 97,281 +0.00(+0.00%)
Aug 07, 2018 5.890 5.890 5.711 5.756 205,102 -0.13(-2.27%)
Aug 06, 2018 6.068 6.157 5.845 5.890 163,951 -0.18(-2.94%)
Aug 03, 2018 6.024 6.113 6.024 6.068 128,083 +0.00(+0.00%)
Aug 02, 2018 5.979 6.113 5.890 6.068 237,793 +0.13(+2.26%)
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.