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

Houston American Energy Corp (NY: HUSA )

1.330 +0.020 (+1.53%)
Official Closing Price Updated: 8:00 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 (%)
Jan 31, 2019 2.562 2.562 2.436 2.522 20,326 +0.02(+0.90%)
Jan 30, 2019 2.625 2.625 2.500 2.500 18,634 -0.04(-1.72%)
Jan 29, 2019 2.562 2.562 2.500 2.544 9,470 +0.02(+0.94%)
Jan 28, 2019 2.639 2.639 2.471 2.520 15,712 -0.10(-4.00%)
Jan 25, 2019 2.625 2.625 2.500 2.625 9,600 +0.01(+0.53%)
Jan 24, 2019 2.625 2.625 2.500 2.611 11,290 +0.06(+2.40%)
Jan 23, 2019 2.500 2.606 2.470 2.550 22,801 -0.06(-2.16%)
Jan 22, 2019 2.625 2.625 2.469 2.606 21,365 -0.02(-0.71%)
Jan 18, 2019 2.500 3.000 2.375 2.625 142,288 +0.25(+10.53%)
Jan 17, 2019 2.490 2.550 2.375 2.375 6,893 -0.16(-6.17%)
Jan 16, 2019 2.513 2.562 2.439 2.531 9,121 -0.09(-3.57%)
Jan 15, 2019 2.636 2.636 2.425 2.625 10,694 +0.06(+2.54%)
Jan 14, 2019 2.664 2.664 2.438 2.560 17,452 +0.02(+0.89%)
Jan 11, 2019 2.562 2.625 2.500 2.538 9,520 +0.06(+2.22%)
Jan 10, 2019 2.561 2.625 2.438 2.482 19,823 -0.14(-5.43%)
Jan 09, 2019 2.625 2.750 2.500 2.625 87,868 +0.00(+0.05%)
Jan 08, 2019 2.626 2.626 2.375 2.624 13,417 -0.00(-0.05%)
Jan 07, 2019 2.559 2.625 2.375 2.625 20,202 +0.16(+6.60%)
Jan 04, 2019 2.462 2.462 2.312 2.462 6,120 +0.00(+0.05%)
Jan 03, 2019 2.625 2.625 2.188 2.461 24,397 -0.02(-0.86%)
Jan 02, 2019 2.482 2.513 2.344 2.482 9,786 +0.11(+4.53%)
Dec 31, 2018 2.625 2.625 2.250 2.375 25,152 -0.25(-9.52%)
Dec 28, 2018 2.375 2.625 2.250 2.625 19,768 +0.25(+10.53%)
Dec 27, 2018 2.500 2.500 2.375 2.375 10,854 +0.00(+0.00%)
Dec 26, 2018 2.500 2.500 2.250 2.375 15,015 +0.00(+0.00%)
Dec 24, 2018 2.188 2.388 2.188 2.375 11,864 +0.19(+8.57%)
Dec 21, 2018 2.375 2.375 2.188 2.188 17,616 -0.19(-7.89%)
Dec 20, 2018 2.375 2.500 2.375 2.375 16,274 +0.00(+0.00%)
Dec 19, 2018 2.375 2.513 2.375 2.375 10,285 -0.00(-0.05%)
Dec 18, 2018 2.525 2.612 2.375 2.376 62,729 -0.17(-6.81%)
Dec 17, 2018 2.667 2.704 2.525 2.550 8,150 +0.05(+2.00%)
Dec 14, 2018 2.625 2.625 2.500 2.500 7,376 -0.06(-2.44%)
Dec 13, 2018 2.625 2.688 2.562 2.562 10,728 -0.12(-4.43%)
Dec 12, 2018 2.775 2.775 2.625 2.681 9,486 +0.06(+2.14%)
Dec 11, 2018 2.750 2.750 2.625 2.625 14,239 -0.05(-1.87%)
Dec 10, 2018 2.926 2.926 2.675 2.675 12,857 -0.01(-0.47%)
Dec 07, 2018 2.688 2.812 2.625 2.688 15,528 +0.06(+2.38%)
Dec 06, 2018 2.875 2.875 2.625 2.625 36,506 -0.23(-7.89%)
Dec 04, 2018 2.875 2.938 2.850 2.850 13,400 -0.07(-2.56%)
Dec 03, 2018 2.962 3.000 2.875 2.925 12,407 +0.05(+1.74%)
Nov 30, 2018 3.000 3.000 2.875 2.875 18,168 -0.07(-2.38%)
Nov 29, 2018 3.013 3.067 2.925 2.945 7,550 +0.01(+0.26%)
Nov 28, 2018 2.938 3.074 2.900 2.938 21,557 +0.05(+1.73%)
Nov 27, 2018 2.913 2.944 2.888 2.888 13,857 +0.01(+0.43%)
Nov 26, 2018 3.000 3.000 2.875 2.875 12,902 +0.00(+0.00%)
Nov 23, 2018 3.000 3.000 2.875 2.875 4,264 +0.00(+0.00%)
Nov 21, 2018 2.875 2.875 2.875 0 -0.06(-2.17%)
Nov 20, 2018 3.007 3.067 2.850 2.939 24,875 -0.10(-3.33%)
Nov 19, 2018 2.901 3.203 2.901 3.040 22,270 -0.08(-2.72%)
Nov 16, 2018 3.375 3.500 3.125 3.125 47,336 -0.36(-10.39%)
Nov 15, 2018 3.100 3.688 3.100 3.487 209,034 +0.46(+15.29%)
Nov 14, 2018 3.062 3.200 3.025 3.025 32,841 -0.02(-0.82%)
Nov 13, 2018 3.147 3.188 3.026 3.050 31,277 +0.03(+1.16%)
Nov 12, 2018 3.000 3.188 2.921 3.015 46,371 +0.02(+0.50%)
Nov 09, 2018 3.000 3.087 2.938 3.000 24,224 +0.00(+0.13%)
Nov 08, 2018 2.938 3.124 2.790 2.996 26,111 +0.12(+4.22%)
Nov 07, 2018 3.000 3.125 2.875 2.875 29,639 -0.12(-4.17%)
Nov 06, 2018 2.875 3.000 2.875 3.000 53,120 +0.38(+14.29%)
Nov 05, 2018 2.962 2.974 2.625 2.625 44,320 -0.38(-12.50%)
Nov 02, 2018 2.562 3.112 2.562 3.000 89,112 +0.36(+13.53%)
Nov 01, 2018 2.663 2.705 2.525 2.643 38,130 +0.03(+1.20%)
Oct 31, 2018 2.587 2.688 2.562 2.611 17,335 +0.02(+0.97%)
Oct 30, 2018 2.625 2.750 2.562 2.586 39,277 +0.04(+1.52%)
Oct 29, 2018 2.538 2.611 2.538 2.547 19,433 +0.05(+1.90%)
Oct 26, 2018 2.625 2.625 2.500 2.500 19,792 -0.06(-2.44%)
Oct 25, 2018 2.525 2.625 2.525 2.562 12,263 -0.00(-0.05%)
Oct 24, 2018 2.688 2.699 2.500 2.564 37,026 -0.13(-5.00%)
Oct 23, 2018 2.688 2.810 2.688 2.699 21,470 -0.02(-0.74%)
Oct 22, 2018 2.763 2.812 2.625 2.719 27,235 -0.03(-1.14%)
Oct 19, 2018 2.750 2.750 2.625 2.750 17,328 +0.06(+2.28%)
Oct 18, 2018 2.849 2.849 2.688 2.689 21,195 -0.01(-0.55%)
Oct 17, 2018 2.710 2.804 2.694 2.704 25,335 -0.03(-1.23%)
Oct 16, 2018 2.846 2.875 2.625 2.737 87,556 -0.11(-3.95%)
Oct 15, 2018 2.860 2.875 2.836 2.850 19,075 -0.01(-0.44%)
Oct 12, 2018 2.962 2.962 2.812 2.862 19,744 +0.05(+1.78%)
Oct 11, 2018 2.946 3.000 2.812 2.812 31,470 -0.09(-3.10%)
Oct 10, 2018 3.062 3.062 2.875 2.902 44,670 -0.08(-2.85%)
Oct 09, 2018 3.000 3.000 2.915 2.987 32,317 +0.07(+2.58%)
Oct 08, 2018 3.281 3.281 2.875 2.913 93,386 -0.21(-6.80%)
Oct 05, 2018 3.125 3.250 3.000 3.125 36,768 -0.02(-0.64%)
Oct 04, 2018 3.000 3.345 3.000 3.145 61,536 -0.33(-9.46%)
Oct 03, 2018 3.125 3.500 3.019 3.474 231,744 +0.54(+18.51%)
Oct 02, 2018 3.000 3.044 2.875 2.931 108,460 +0.00(+0.17%)
Oct 01, 2018 2.985 3.087 2.814 2.926 99,453 +0.18(+6.41%)
Sep 28, 2018 2.875 3.125 2.750 2.750 138,368 -0.10(-3.64%)
Sep 27, 2018 2.940 3.022 2.788 2.854 44,599 -0.04(-1.51%)
Sep 26, 2018 2.956 3.062 2.751 2.897 57,774 -0.06(-1.99%)
Sep 25, 2018 3.836 3.975 2.925 2.956 327,548 -0.54(-15.54%)
Sep 24, 2018 2.750 3.750 2.750 3.500 371,977 +0.75(+27.27%)
Sep 21, 2018 2.875 2.875 2.750 2.750 7,640 -0.04(-1.61%)
Sep 20, 2018 2.825 2.856 2.765 2.795 12,900 -0.04(-1.45%)
Sep 19, 2018 2.875 2.888 2.825 2.836 19,021 +0.00(+0.00%)
Sep 18, 2018 2.825 2.941 2.825 2.836 33,097 +0.09(+3.14%)
Sep 17, 2018 2.763 2.862 2.750 2.750 35,107 -0.06(-2.22%)
Sep 14, 2018 2.875 2.888 2.750 2.812 20,392 +0.00(+0.00%)
Sep 13, 2018 2.979 2.979 2.750 2.812 13,718 -0.01(-0.44%)
Sep 12, 2018 2.750 2.875 2.650 2.825 75,854 +0.15(+5.61%)
Sep 11, 2018 2.625 2.691 2.625 2.675 12,280 +0.02(+0.85%)
Sep 10, 2018 2.725 2.746 2.638 2.652 21,814 +0.03(+1.05%)
Sep 07, 2018 2.875 2.875 2.625 2.625 20,896 -0.02(-0.94%)
Sep 06, 2018 2.750 2.800 2.625 2.650 16,510 -0.10(-3.64%)
Sep 05, 2018 2.788 2.844 2.688 2.750 13,229 -0.12(-4.35%)
Sep 04, 2018 3.000 3.000 2.750 2.875 13,380 +0.06(+2.22%)
Aug 31, 2018 2.812 2.812 2.812 0 +0.01(+0.45%)
Aug 30, 2018 2.953 2.953 2.750 2.800 8,860 +0.02(+0.72%)
Aug 29, 2018 2.874 2.875 2.700 2.780 10,260 +0.03(+1.09%)
Aug 28, 2018 2.750 2.824 2.688 2.750 10,920 +0.00(+0.00%)
Aug 27, 2018 2.812 2.938 2.750 2.750 14,909 -0.05(-1.79%)
Aug 24, 2018 2.938 2.938 2.788 2.800 10,848 -0.05(-1.67%)
Aug 23, 2018 2.875 2.961 2.846 2.848 10,522 -0.00(-0.04%)
Aug 22, 2018 2.732 2.855 2.664 2.849 10,778 +0.19(+7.00%)
Aug 21, 2018 2.632 2.796 2.625 2.663 17,015 +0.03(+1.14%)
Aug 20, 2018 2.837 2.855 2.625 2.632 26,700 -0.24(-8.43%)
Aug 17, 2018 2.875 2.875 2.875 2.875 6,168 +0.05(+1.81%)
Aug 16, 2018 2.812 2.875 2.812 2.824 25,692 -0.07(-2.55%)
Aug 15, 2018 2.925 2.936 2.812 2.897 18,903 -0.05(-1.82%)
Aug 14, 2018 2.925 3.033 2.925 2.951 10,091 -0.04(-1.50%)
Aug 13, 2018 2.987 3.000 2.956 2.996 9,361 -0.00(-0.13%)
Aug 10, 2018 3.000 3.000 3.000 3.000 15,120 +0.03(+1.01%)
Aug 09, 2018 3.031 3.031 2.950 2.970 10,190 -0.03(-0.88%)
Aug 08, 2018 2.875 3.031 2.875 2.996 21,191 +0.00(+0.13%)
Aug 07, 2018 2.982 3.035 2.900 2.993 18,354 +0.02(+0.59%)
Aug 06, 2018 2.954 3.070 2.938 2.975 24,403 +0.02(+0.85%)
Aug 03, 2018 3.000 3.000 2.938 2.950 13,304 +0.00(+0.00%)
Aug 02, 2018 3.001 3.065 2.938 2.950 27,890 -0.11(-3.63%)
Aug 01, 2018 3.014 3.087 3.000 3.061 14,416 +0.06(+2.04%)
Jul 31, 2018 3.000 3.081 3.000 3.000 18,182 +0.00(+0.00%)
Jul 30, 2018 3.084 3.084 2.939 3.000 12,902 +0.06(+2.13%)
Jul 27, 2018 2.925 3.062 2.812 2.938 36,800 +0.06(+2.26%)
Jul 26, 2018 2.875 2.875 2.812 2.873 34,869 +0.02(+0.79%)
Jul 25, 2018 3.000 3.054 2.788 2.850 42,629 -0.07(-2.56%)
Jul 24, 2018 3.025 3.072 2.925 2.925 29,912 -0.10(-3.31%)
Jul 23, 2018 3.062 3.125 3.000 3.025 29,872 -0.01(-0.25%)
Jul 20, 2018 3.126 3.147 3.000 3.033 24,995 +0.03(+1.08%)
Jul 19, 2018 3.176 3.176 3.000 3.000 29,982 -0.03(-0.83%)
Jul 18, 2018 3.181 3.181 3.002 3.025 21,701 -0.11(-3.58%)
Jul 17, 2018 3.135 3.189 3.062 3.138 46,167 +0.00(+0.12%)
Jul 16, 2018 3.250 3.252 3.126 3.134 32,103 -0.12(-3.61%)
Jul 13, 2018 3.374 3.374 3.212 3.251 30,067 +0.03(+1.01%)
Jul 12, 2018 3.416 3.438 3.200 3.219 31,102 -0.04(-1.08%)
Jul 11, 2018 3.371 3.438 3.212 3.254 41,470 +0.04(+1.32%)
Jul 10, 2018 3.125 4.000 3.125 3.211 154,517 +0.07(+2.23%)
Jul 09, 2018 3.251 3.324 3.139 3.141 54,567 -0.10(-2.94%)
Jul 06, 2018 3.596 3.596 3.163 3.236 50,657 -0.04(-1.22%)
Jul 05, 2018 3.875 3.875 3.250 3.276 89,114 -0.16(-4.69%)
Jul 03, 2018 3.438 3.438 3.438 0 -0.20(-5.50%)
Jul 02, 2018 4.000 4.124 3.525 3.638 130,328 -0.16(-4.24%)
Jun 29, 2018 3.500 3.799 277,692 -1.17(-23.60%)
Jun 28, 2018 5.000 5.875 4.520 4.973 860,082 +1.04(+26.43%)
Jun 27, 2018 2.950 4.188 2.950 3.933 374,340 +0.98(+33.32%)
Jun 26, 2018 3.000 3.000 2.950 2.950 3,402 -0.03(-0.95%)
Jun 25, 2018 3.013 3.013 2.953 2.978 10,817 -0.08(-2.63%)
Jun 22, 2018 2.938 3.059 2.876 3.059 5,927 +0.12(+4.08%)
Jun 21, 2018 2.975 3.038 2.875 2.939 10,427 -0.11(-3.65%)
Jun 20, 2018 2.950 3.050 2.950 3.050 12,614 +0.08(+2.69%)
Jun 19, 2018 3.050 3.122 2.970 2.970 7,905 -0.15(-4.96%)
Jun 18, 2018 3.062 3.150 3.000 3.125 12,368 +0.12(+4.17%)
Jun 15, 2018 3.124 3.000 3.000 10,994 -0.12(-3.96%)
Jun 14, 2018 3.072 3.125 3.072 3.124 19,906 +0.05(+1.79%)
Jun 13, 2018 3.025 3.094 2.975 3.069 26,497 +0.01(+0.39%)
Jun 12, 2018 3.100 3.100 3.001 3.057 10,680 -0.04(-1.39%)
Jun 11, 2018 3.062 3.100 2.962 3.100 16,808 +0.09(+2.90%)
Jun 08, 2018 2.950 3.100 2.950 3.013 9,163 +0.07(+2.29%)
Jun 07, 2018 2.991 3.075 2.906 2.945 15,838 -0.04(-1.30%)
Jun 06, 2018 2.984 17,843 -0.05(-1.57%)
Jun 05, 2018 3.112 3.112 2.906 3.031 18,611 +0.08(+2.75%)
Jun 04, 2018 3.188 3.188 2.950 2.950 15,739 -0.24(-7.41%)
Jun 01, 2018 3.125 3.196 3.087 3.186 11,155 +0.10(+3.20%)
May 31, 2018 3.087 3.263 3.062 3.087 18,593 +0.00(+0.00%)
May 30, 2018 3.138 3.199 3.087 3.087 13,336 -0.05(-1.59%)
May 29, 2018 3.125 3.233 3.125 3.138 9,569 -0.10(-3.09%)
May 25, 2018 3.237 3.237 3.237 0 -0.06(-1.67%)
May 24, 2018 3.425 3.462 3.250 3.292 16,198 -0.01(-0.23%)
May 23, 2018 3.562 3.562 3.250 3.300 37,562 -0.14(-3.95%)
May 22, 2018 3.152 3.625 3.139 3.436 98,445 +0.29(+9.30%)
May 21, 2018 3.250 3.336 3.112 3.144 26,359 -0.19(-5.77%)
May 18, 2018 3.375 3.387 3.235 3.336 18,423 +0.08(+2.51%)
May 17, 2018 3.138 3.424 3.083 3.254 41,326 +0.12(+3.73%)
May 16, 2018 3.075 3.375 3.075 3.138 35,863 -0.22(-6.66%)
May 15, 2018 3.625 3.750 3.250 3.361 53,954 +0.04(+1.09%)
May 14, 2018 3.025 3.500 3.000 3.325 119,170 +0.30(+9.92%)
May 11, 2018 2.938 3.062 2.938 3.025 15,408 +0.03(+1.01%)
May 10, 2018 3.125 3.125 2.938 2.995 12,602 -0.07(-2.21%)
May 09, 2018 2.938 3.127 2.938 3.062 34,892 +0.10(+3.29%)
May 08, 2018 3.075 3.075 2.938 2.965 9,450 -0.08(-2.79%)
May 07, 2018 3.000 3.100 2.950 3.050 23,801 +0.10(+3.39%)
May 04, 2018 2.939 2.998 2.862 2.950 11,594 -0.02(-0.76%)
May 03, 2018 3.100 3.125 2.914 2.973 12,932 -0.04(-1.29%)
May 02, 2018 3.100 3.100 2.913 3.011 10,348 -0.02(-0.50%)
May 01, 2018 3.125 3.125 2.938 3.026 5,958 +0.01(+0.46%)
Apr 30, 2018 3.150 3.150 3.000 3.013 15,582 +0.01(+0.42%)
Apr 27, 2018 3.001 3.188 2.875 3.000 15,635 +0.14(+4.94%)
Apr 26, 2018 2.796 3.125 2.796 2.859 37,914 +0.11(+3.95%)
Apr 25, 2018 3.000 3.125 2.701 2.750 56,604 -0.22(-7.45%)
Apr 24, 2018 3.250 3.250 2.962 2.971 27,484 -0.16(-5.22%)
Apr 23, 2018 3.237 3.311 3.125 3.135 30,915 -0.12(-3.65%)
Apr 20, 2018 3.263 3.312 3.238 3.254 25,110 -0.05(-1.63%)
Apr 19, 2018 3.375 3.375 3.251 3.308 9,716 +0.06(+1.77%)
Apr 18, 2018 3.250 3.400 3.203 3.250 45,003 +0.00(+0.00%)
Apr 17, 2018 3.281 3.286 3.188 3.250 20,648 -0.03(-0.95%)
Apr 16, 2018 3.275 3.425 3.250 3.281 16,859 -0.02(-0.76%)
Apr 13, 2018 3.438 3.561 3.219 3.306 34,506 -0.03(-0.94%)
Apr 12, 2018 3.646 3.646 3.300 3.337 35,055 -0.16(-4.61%)
Apr 11, 2018 3.500 3.744 3.375 3.499 128,460 +0.00(+0.14%)
Apr 10, 2018 3.500 3.550 3.375 3.494 23,651 +0.10(+3.06%)
Apr 09, 2018 3.438 3.611 3.350 3.390 24,411 -0.01(-0.29%)
Apr 06, 2018 3.400 3.500 3.322 3.400 14,787 -0.06(-1.76%)
Apr 05, 2018 3.478 3.562 3.275 3.461 28,590 +0.15(+4.48%)
Apr 04, 2018 3.375 3.525 3.159 3.312 30,926 -0.09(-2.57%)
Apr 03, 2018 3.740 3.741 3.400 3.400 32,019 -0.16(-4.56%)
Apr 02, 2018 4.000 4.000 3.533 3.562 47,821 -0.35(-8.95%)
Mar 29, 2018 3.913 3.913 3.913 0 +0.13(+3.54%)
Mar 28, 2018 3.911 3.935 3.688 3.779 22,200 -0.09(-2.45%)
Mar 27, 2018 3.875 3.987 3.638 3.874 28,603 +0.15(+3.99%)
Mar 26, 2018 3.875 3.938 3.534 3.725 31,481 -0.21(-5.40%)
Mar 23, 2018 3.925 3.938 3.812 3.938 13,200 +0.06(+1.58%)
Mar 22, 2018 4.029 4.124 3.812 3.876 18,485 -0.10(-2.48%)
Mar 21, 2018 3.959 4.150 3.764 3.975 66,775 +0.16(+4.26%)
Mar 20, 2018 3.625 3.987 3.565 3.812 33,244 +0.06(+1.67%)
Mar 19, 2018 3.626 3.999 3.502 3.750 32,018 -0.12(-3.07%)
Mar 16, 2018 3.875 4.025 3.750 3.869 24,473 +0.03(+0.68%)
Mar 15, 2018 4.194 4.194 3.783 3.842 56,788 -0.15(-3.82%)
Mar 14, 2018 3.875 4.175 3.812 3.995 66,104 +0.20(+5.17%)
Mar 13, 2018 3.725 4.000 3.625 3.799 65,680 +0.20(+5.52%)
Mar 12, 2018 3.559 3.749 3.559 3.600 23,619 +0.02(+0.59%)
Mar 09, 2018 3.470 3.869 3.406 3.579 54,346 +0.17(+5.10%)
Mar 08, 2018 3.465 3.466 3.364 3.405 14,936 +0.10(+3.18%)
Mar 07, 2018 3.300 3.300 10,944 -0.08(-2.22%)
Mar 06, 2018 3.438 3.541 3.375 3.375 11,863 -0.17(-4.73%)
Mar 05, 2018 3.375 3.606 3.271 3.542 30,219 +0.17(+5.08%)
Mar 02, 2018 3.375 3.390 3.308 3.371 11,173 +0.06(+1.77%)
Mar 01, 2018 3.375 3.394 3.312 3.312 14,167 -0.06(-1.85%)
Feb 28, 2018 3.376 3.475 3.375 3.375 17,229 -0.04(-1.28%)
Feb 27, 2018 3.540 3.562 3.376 3.419 19,855 -0.07(-1.97%)
Feb 26, 2018 3.462 3.561 3.451 3.487 10,669 +0.04(+1.05%)
Feb 23, 2018 3.500 3.500 3.375 3.451 13,254 -0.01(-0.29%)
Feb 22, 2018 3.562 3.562 3.333 3.461 23,960 +0.02(+0.69%)
Feb 21, 2018 3.500 3.561 3.438 3.438 18,128 -0.08(-2.17%)
Feb 20, 2018 3.562 3.565 3.438 3.514 27,858 -0.02(-0.53%)
Feb 16, 2018 3.533 3.533 3.533 0 -0.12(-3.29%)
Feb 15, 2018 3.750 3.766 3.513 3.652 101,288 -0.10(-2.60%)
Feb 14, 2018 3.975 3.987 3.625 3.750 45,942 -0.04(-0.96%)
Feb 13, 2018 4.263 4.375 3.750 3.786 113,528 -0.36(-8.57%)
Feb 12, 2018 3.491 4.625 3.375 4.141 273,546 +0.82(+24.55%)
Feb 09, 2018 3.541 3.562 3.251 3.325 15,095 -0.05(-1.44%)
Feb 08, 2018 3.632 3.638 3.321 3.374 16,158 -0.09(-2.49%)
Feb 07, 2018 3.413 3.611 3.346 3.460 18,342 +0.15(+4.45%)
Feb 06, 2018 3.250 3.487 3.188 3.312 17,026 -0.20(-5.63%)
Feb 05, 2018 3.447 3.644 3.375 3.510 17,305 +0.06(+1.81%)
Feb 02, 2018 3.717 3.717 3.126 3.447 46,530 -0.12(-3.30%)
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.