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 (%)
Dec 31, 2019 1.750 1.864 1.750 1.825 21,232 -0.01(-0.48%)
Dec 30, 2019 1.938 1.938 1.800 1.834 63,222 +0.01(+0.41%)
Dec 27, 2019 1.875 1.917 1.762 1.826 73,432 +0.02(+1.04%)
Dec 26, 2019 1.875 1.881 1.800 1.808 16,569 -0.03(-1.63%)
Dec 24, 2019 1.771 1.863 1.771 1.837 11,816 +0.07(+3.89%)
Dec 23, 2019 1.856 1.881 1.769 1.769 20,229 +0.00(+0.00%)
Dec 20, 2019 1.825 1.844 1.769 1.769 11,704 -0.04(-2.01%)
Dec 19, 2019 1.887 1.887 1.788 1.805 8,911 -0.05(-2.76%)
Dec 18, 2019 1.884 1.884 1.802 1.856 16,166 +0.10(+5.69%)
Dec 17, 2019 1.837 1.844 1.750 1.756 10,938 -0.08(-4.49%)
Dec 16, 2019 1.847 1.910 1.752 1.839 15,734 +0.00(+0.20%)
Dec 13, 2019 1.875 1.875 1.775 1.835 9,216 -0.01(-0.74%)
Dec 12, 2019 1.875 1.904 1.826 1.849 15,039 -0.03(-1.33%)
Dec 11, 2019 1.906 1.906 1.837 1.874 26,913 -0.02(-1.19%)
Dec 10, 2019 1.875 1.950 1.826 1.896 23,583 +0.05(+2.50%)
Dec 09, 2019 1.969 1.975 1.812 1.850 26,006 -0.03(-1.53%)
Dec 06, 2019 2.001 2.001 1.879 1.879 20,480 -0.06(-3.03%)
Dec 05, 2019 1.887 2.075 1.887 1.938 49,825 +0.05(+2.65%)
Dec 04, 2019 2.000 2.000 1.887 1.887 20,078 -0.03(-1.31%)
Dec 03, 2019 1.913 1.913 1.874 1.913 9,332 +0.01(+0.72%)
Dec 02, 2019 1.887 1.925 1.875 1.899 5,612 +0.01(+0.60%)
Nov 29, 2019 1.925 1.925 1.877 1.887 5,184 -0.01(-0.59%)
Nov 27, 2019 1.887 1.906 1.887 1.899 7,112 -0.00(-0.20%)
Nov 26, 2019 1.875 1.962 1.863 1.903 8,178 -0.02(-1.17%)
Nov 25, 2019 2.000 2.000 1.869 1.925 17,621 +0.02(+0.98%)
Nov 22, 2019 1.850 1.962 1.812 1.906 22,360 +0.07(+3.67%)
Nov 21, 2019 2.000 2.031 1.750 1.839 75,066 -0.13(-6.54%)
Nov 20, 2019 2.083 2.107 1.950 1.968 15,314 -0.05(-2.66%)
Nov 19, 2019 2.007 2.112 2.001 2.021 17,585 +0.01(+0.37%)
Nov 18, 2019 2.125 2.125 2.006 2.014 30,418 -0.12(-5.40%)
Nov 15, 2019 2.163 2.163 2.124 2.129 30,416 -0.03(-1.33%)
Nov 14, 2019 2.158 2.186 2.152 2.158 17,018 -0.03(-1.43%)
Nov 13, 2019 2.156 2.250 2.156 2.189 15,735 +0.03(+1.33%)
Nov 12, 2019 2.188 2.188 2.150 2.160 7,797 -0.02(-0.92%)
Nov 11, 2019 2.224 2.224 2.150 2.180 5,921 -0.01(-0.29%)
Nov 08, 2019 2.188 2.188 2.125 2.186 14,240 +0.02(+0.98%)
Nov 07, 2019 2.250 2.250 2.138 2.165 26,818 -0.07(-3.02%)
Nov 06, 2019 2.250 2.250 2.200 2.232 12,762 +0.00(+0.11%)
Nov 05, 2019 2.275 2.300 2.225 2.230 16,051 -0.06(-2.51%)
Nov 04, 2019 2.272 2.300 2.265 2.288 10,925 +0.03(+1.27%)
Nov 01, 2019 2.300 2.300 2.192 2.259 10,408 +0.07(+3.08%)
Oct 31, 2019 2.250 2.263 2.175 2.191 10,710 +0.00(+0.06%)
Oct 30, 2019 2.275 2.275 2.190 2.190 18,141 -0.06(-2.83%)
Oct 29, 2019 2.225 2.294 2.189 2.254 19,900 +0.05(+2.10%)
Oct 28, 2019 2.250 2.300 2.188 2.208 36,759 -0.02(-1.01%)
Oct 25, 2019 2.156 2.294 2.156 2.230 36,600 +0.07(+3.42%)
Oct 24, 2019 2.212 2.219 2.147 2.156 14,373 -0.07(-2.98%)
Oct 23, 2019 2.188 2.231 2.163 2.223 15,290 +0.00(+0.06%)
Oct 22, 2019 2.237 2.333 2.175 2.221 48,160 +0.05(+2.13%)
Oct 21, 2019 2.200 2.212 2.140 2.175 8,260 +0.01(+0.46%)
Oct 18, 2019 2.200 2.234 2.164 2.165 9,248 -0.03(-1.31%)
Oct 17, 2019 2.188 2.231 2.150 2.194 18,202 +0.04(+2.09%)
Oct 16, 2019 2.175 2.231 2.149 2.149 11,130 -0.06(-2.72%)
Oct 15, 2019 2.250 2.283 2.189 2.209 15,743 -0.03(-1.17%)
Oct 14, 2019 2.250 2.306 2.188 2.235 38,141 +0.03(+1.59%)
Oct 11, 2019 2.249 2.263 2.144 2.200 22,592 +0.02(+1.03%)
Oct 10, 2019 2.250 2.300 2.139 2.178 23,124 -0.07(-3.28%)
Oct 09, 2019 2.324 2.325 2.250 2.251 9,218 +0.00(+0.06%)
Oct 08, 2019 2.288 2.312 2.250 2.250 8,030 -0.05(-2.01%)
Oct 07, 2019 2.428 2.429 2.281 2.296 13,604 -0.04(-1.87%)
Oct 04, 2019 2.263 2.416 2.263 2.340 52,608 +0.08(+3.48%)
Oct 03, 2019 2.250 2.375 2.212 2.261 19,470 +0.04(+1.92%)
Oct 02, 2019 2.275 2.281 2.200 2.219 36,572 -0.09(-4.05%)
Oct 01, 2019 2.322 2.373 2.250 2.312 10,616 +0.05(+2.21%)
Sep 30, 2019 2.494 2.494 2.250 2.263 19,896 -0.07(-3.10%)
Sep 27, 2019 2.487 2.487 2.194 2.335 30,152 -0.02(-1.06%)
Sep 26, 2019 2.500 2.500 2.263 2.360 42,663 -0.05(-2.02%)
Sep 25, 2019 2.500 2.500 2.397 2.409 17,123 -0.04(-1.68%)
Sep 24, 2019 2.500 2.500 2.376 2.450 34,948 +0.01(+0.20%)
Sep 23, 2019 2.594 2.594 2.386 2.445 46,545 -0.06(-2.20%)
Sep 20, 2019 2.562 2.750 2.438 2.500 225,184 +0.02(+1.01%)
Sep 19, 2019 2.550 2.625 2.475 2.475 65,735 +0.01(+0.51%)
Sep 18, 2019 2.538 2.561 2.462 2.462 61,296 -0.10(-3.90%)
Sep 17, 2019 2.812 2.845 2.562 2.562 96,984 -0.24(-8.69%)
Sep 16, 2019 2.625 2.975 2.546 2.806 260,041 +0.27(+10.86%)
Sep 13, 2019 2.610 2.610 2.501 2.531 17,688 -0.01(-0.30%)
Sep 12, 2019 2.562 2.619 2.538 2.539 5,850 -0.02(-0.93%)
Sep 11, 2019 2.500 2.612 2.500 2.562 21,049 +0.04(+1.49%)
Sep 10, 2019 2.590 2.595 2.500 2.525 12,961 -0.06(-2.51%)
Sep 09, 2019 2.562 2.619 2.500 2.590 7,015 +0.08(+3.08%)
Sep 06, 2019 2.612 2.612 2.507 2.513 3,864 -0.02(-0.99%)
Sep 05, 2019 2.562 2.562 2.498 2.538 5,049 +0.04(+1.45%)
Sep 04, 2019 2.562 2.584 2.462 2.501 6,782 -0.03(-1.14%)
Sep 03, 2019 2.625 2.625 2.514 2.530 6,716 -0.01(-0.44%)
Aug 30, 2019 2.612 2.612 2.465 2.541 7,312 +0.08(+3.20%)
Aug 29, 2019 2.631 2.631 2.461 2.462 24,186 -0.06(-2.23%)
Aug 28, 2019 2.631 2.638 2.513 2.519 7,222 +0.00(+0.15%)
Aug 27, 2019 2.618 2.618 2.500 2.515 7,650 -0.03(-1.03%)
Aug 26, 2019 2.812 2.875 2.500 2.541 38,961 +0.07(+2.73%)
Aug 23, 2019 2.600 2.600 2.438 2.474 10,528 -0.06(-2.27%)
Aug 22, 2019 2.562 2.587 2.513 2.531 9,347 -0.02(-0.74%)
Aug 21, 2019 2.607 2.625 2.500 2.550 19,495 -0.06(-2.21%)
Aug 20, 2019 2.750 2.750 2.562 2.607 15,451 -0.04(-1.32%)
Aug 19, 2019 2.586 2.711 2.501 2.643 68,883 +0.18(+7.26%)
Aug 16, 2019 2.500 2.562 2.461 2.464 9,800 +0.00(+0.10%)
Aug 15, 2019 2.500 2.625 2.435 2.461 22,731 -0.02(-0.96%)
Aug 14, 2019 2.625 2.625 2.473 2.485 12,501 -0.06(-2.55%)
Aug 13, 2019 2.603 2.624 2.500 2.550 5,918 -0.05(-1.73%)
Aug 12, 2019 2.625 2.631 2.500 2.595 6,180 -0.03(-1.14%)
Aug 09, 2019 2.625 2.625 2.562 2.625 9,200 +0.08(+2.94%)
Aug 08, 2019 2.550 2.650 2.550 2.550 10,354 -0.01(-0.24%)
Aug 07, 2019 2.562 2.562 2.500 2.556 7,584 -0.01(-0.24%)
Aug 06, 2019 2.560 2.585 2.450 2.562 22,598 +0.00(+0.05%)
Aug 05, 2019 2.625 2.607 2.500 2.561 12,454 -0.03(-1.01%)
Aug 02, 2019 2.688 2.688 2.500 2.587 18,768 +0.05(+1.97%)
Aug 01, 2019 2.688 2.750 2.538 2.538 7,572 -0.09(-3.33%)
Jul 31, 2019 2.750 2.800 2.625 2.625 24,728 -0.16(-5.83%)
Jul 30, 2019 2.812 2.837 2.776 2.788 11,754 -0.01(-0.31%)
Jul 29, 2019 2.875 2.881 2.796 2.796 13,343 +0.00(+0.00%)
Jul 26, 2019 2.846 2.876 2.784 2.796 17,264 -0.02(-0.62%)
Jul 25, 2019 2.875 2.875 2.769 2.814 4,656 -0.01(-0.35%)
Jul 24, 2019 2.750 2.875 2.750 2.824 5,716 +0.02(+0.76%)
Jul 23, 2019 2.786 2.875 2.750 2.803 13,385 -0.01(-0.36%)
Jul 22, 2019 2.986 3.000 2.763 2.812 18,145 -0.05(-1.75%)
Jul 19, 2019 2.790 3.000 2.790 2.862 24,936 +0.07(+2.60%)
Jul 18, 2019 2.750 2.861 2.750 2.790 18,012 -0.03(-0.93%)
Jul 17, 2019 2.766 2.875 2.755 2.816 14,760 +0.07(+2.41%)
Jul 16, 2019 2.750 2.824 2.750 2.750 19,768 -0.02(-0.63%)
Jul 15, 2019 2.953 3.000 2.750 2.768 33,002 -0.04(-1.60%)
Jul 12, 2019 2.688 3.241 2.688 2.812 153,040 +0.06(+2.27%)
Jul 11, 2019 2.712 2.844 2.638 2.750 36,129 +0.00(+0.00%)
Jul 10, 2019 2.750 2.804 2.625 2.750 35,045 +0.08(+2.80%)
Jul 09, 2019 2.750 2.750 2.575 2.675 36,306 -0.01(-0.51%)
Jul 08, 2019 2.750 2.938 2.625 2.689 123,813 +0.04(+1.46%)
Jul 05, 2019 2.618 2.750 2.541 2.650 10,448 +0.11(+4.28%)
Jul 03, 2019 2.541 2.750 2.541 2.541 20,112 -0.03(-1.31%)
Jul 02, 2019 2.609 2.639 2.500 2.575 6,233 -0.03(-1.01%)
Jul 01, 2019 2.581 2.670 2.542 2.601 16,336 +0.06(+2.36%)
Jun 28, 2019 2.575 2.612 2.507 2.541 13,688 +0.04(+1.65%)
Jun 27, 2019 2.600 2.623 2.414 2.500 17,465 -0.10(-3.85%)
Jun 26, 2019 2.809 2.809 2.500 2.600 27,094 +0.02(+0.97%)
Jun 25, 2019 2.712 2.721 2.575 2.575 14,060 -0.07(-2.60%)
Jun 24, 2019 2.700 2.732 2.612 2.644 10,306 -0.06(-2.13%)
Jun 21, 2019 2.844 2.844 2.562 2.701 28,616 -0.06(-2.17%)
Jun 20, 2019 2.820 2.862 2.719 2.761 12,515 -0.03(-1.03%)
Jun 19, 2019 2.800 2.875 2.737 2.790 20,009 -0.01(-0.36%)
Jun 18, 2019 2.756 2.800 2.675 2.800 23,912 +0.03(+0.95%)
Jun 17, 2019 2.875 2.875 2.754 2.774 10,363 -0.07(-2.50%)
Jun 14, 2019 3.000 3.025 2.750 2.845 30,512 +0.14(+5.13%)
Jun 13, 2019 2.800 2.862 2.706 2.706 29,485 -0.00(-0.14%)
Jun 12, 2019 2.812 2.812 2.706 2.710 6,858 -0.04(-1.45%)
Jun 11, 2019 2.862 2.862 2.700 2.750 9,880 -0.01(-0.45%)
Jun 10, 2019 2.859 2.875 2.757 2.763 6,732 -0.01(-0.45%)
Jun 07, 2019 2.756 2.805 2.725 2.775 18,408 +0.04(+1.37%)
Jun 06, 2019 2.788 2.836 2.737 2.737 8,659 -0.08(-2.67%)
Jun 05, 2019 2.889 2.938 2.750 2.812 15,617 -0.02(-0.84%)
Jun 04, 2019 2.875 3.094 2.725 2.836 70,457 +0.00(+0.13%)
Jun 03, 2019 2.875 2.875 2.688 2.833 28,870 +0.01(+0.27%)
May 31, 2019 2.900 2.900 2.750 2.825 19,040 -0.06(-2.08%)
May 30, 2019 2.933 2.933 2.875 2.885 16,699 +0.01(+0.35%)
May 29, 2019 2.875 2.950 2.850 2.875 22,738 -0.12(-4.17%)
May 28, 2019 2.875 3.000 2.875 3.000 21,051 +0.03(+1.05%)
May 24, 2019 2.938 2.969 2.856 2.969 24,864 +0.06(+2.15%)
May 23, 2019 3.062 3.062 2.850 2.906 31,968 -0.06(-1.90%)
May 22, 2019 2.900 2.989 2.875 2.962 24,148 +0.04(+1.28%)
May 21, 2019 3.062 3.062 2.900 2.925 32,593 -0.12(-4.10%)
May 20, 2019 2.881 3.334 2.825 3.050 189,585 +0.14(+4.95%)
May 17, 2019 2.933 3.038 2.869 2.906 15,272 -0.09(-3.12%)
May 16, 2019 3.075 3.192 2.812 3.000 61,611 -0.11(-3.61%)
May 15, 2019 3.112 3.170 3.000 3.112 47,585 +0.05(+1.67%)
May 14, 2019 3.125 3.125 2.976 3.061 25,713 +0.06(+2.00%)
May 13, 2019 3.069 3.181 3.001 3.001 52,809 -0.09(-2.99%)
May 10, 2019 3.125 3.188 3.000 3.094 35,760 -0.06(-1.79%)
May 09, 2019 3.125 3.181 3.025 3.150 49,207 -0.01(-0.24%)
May 08, 2019 3.500 3.499 3.021 3.158 60,726 -0.17(-5.22%)
May 07, 2019 3.466 3.625 3.324 3.331 93,398 +0.04(+1.14%)
May 06, 2019 3.000 3.500 3.000 3.294 143,270 +0.24(+7.73%)
May 03, 2019 2.971 3.174 2.938 3.058 49,952 +0.09(+2.95%)
May 02, 2019 3.151 3.151 2.913 2.970 37,460 -0.05(-1.53%)
May 01, 2019 3.116 3.125 2.938 3.016 56,257 +0.05(+1.73%)
Apr 30, 2019 3.281 3.281 2.938 2.965 78,061 -0.16(-5.12%)
Apr 29, 2019 3.500 3.625 3.000 3.125 119,614 -0.40(-11.28%)
Apr 26, 2019 4.125 4.134 3.438 3.522 216,096 -0.80(-18.53%)
Apr 25, 2019 3.314 4.625 3.188 4.324 626,823 +1.01(+30.53%)
Apr 24, 2019 3.500 3.500 3.312 3.312 27,249 -0.06(-1.74%)
Apr 23, 2019 3.125 3.513 3.125 3.371 72,366 +0.23(+7.24%)
Apr 22, 2019 3.125 3.245 2.969 3.144 54,845 +0.02(+0.60%)
Apr 18, 2019 3.075 3.125 2.924 3.125 15,728 +0.19(+6.38%)
Apr 17, 2019 3.125 3.125 2.938 2.938 24,819 -0.06(-2.08%)
Apr 16, 2019 3.215 3.215 2.975 3.000 33,305 -0.09(-3.03%)
Apr 15, 2019 3.125 3.250 3.084 3.094 24,498 +0.04(+1.23%)
Apr 12, 2019 2.900 3.116 2.900 3.056 20,160 +0.07(+2.30%)
Apr 11, 2019 3.215 3.215 2.902 2.987 23,744 -0.09(-2.85%)
Apr 10, 2019 3.125 3.370 3.044 3.075 70,382 -0.17(-5.28%)
Apr 09, 2019 3.250 3.625 3.074 3.246 104,273 +0.12(+3.84%)
Apr 08, 2019 3.020 3.250 2.966 3.126 75,314 +0.15(+5.13%)
Apr 05, 2019 2.976 3.050 2.875 2.974 24,664 +0.08(+2.76%)
Apr 04, 2019 2.935 2.973 2.862 2.894 25,527 +0.02(+0.65%)
Apr 03, 2019 3.311 3.311 2.756 2.875 37,842 -0.16(-5.35%)
Apr 02, 2019 3.000 3.500 3.000 3.038 107,367 +0.16(+5.65%)
Apr 01, 2019 2.888 2.961 2.768 2.875 61,753 +0.14(+5.02%)
Mar 29, 2019 2.725 2.875 2.725 2.737 13,392 -0.14(-4.78%)
Mar 28, 2019 2.750 2.875 2.688 2.875 23,237 +0.00(+0.00%)
Mar 27, 2019 2.737 2.875 2.649 2.875 11,077 -0.02(-0.86%)
Mar 26, 2019 2.817 2.900 2.699 2.900 6,619 +0.07(+2.65%)
Mar 25, 2019 2.825 2.825 2.626 2.825 8,564 +0.08(+2.73%)
Mar 22, 2019 2.873 2.873 2.719 2.750 11,368 -0.01(-0.45%)
Mar 21, 2019 2.875 2.875 2.750 2.763 9,802 -0.11(-3.70%)
Mar 20, 2019 2.700 2.875 2.700 2.869 17,448 +0.14(+5.08%)
Mar 19, 2019 2.685 2.875 2.625 2.730 13,029 +0.03(+1.11%)
Mar 18, 2019 2.625 2.814 2.554 2.700 46,469 +0.08(+2.86%)
Mar 15, 2019 2.706 2.706 2.554 2.625 8,704 -0.06(-2.33%)
Mar 14, 2019 2.550 2.708 2.550 2.688 15,491 +0.13(+4.93%)
Mar 13, 2019 2.575 2.600 2.550 2.561 16,570 -0.01(-0.24%)
Mar 12, 2019 2.589 2.589 2.562 2.567 8,712 -0.02(-0.82%)
Mar 11, 2019 2.600 2.600 2.575 2.589 6,932 -0.03(-1.15%)
Mar 08, 2019 2.625 2.625 2.576 2.619 5,744 +0.03(+1.21%)
Mar 07, 2019 2.576 2.650 2.576 2.587 6,313 -0.04(-1.43%)
Mar 06, 2019 2.625 2.625 2.625 2.625 5,821 +0.00(+0.00%)
Mar 05, 2019 2.750 2.750 2.625 2.625 5,038 +0.01(+0.24%)
Mar 04, 2019 2.708 2.708 2.600 2.619 7,462 -0.01(-0.24%)
Mar 01, 2019 2.625 2.750 2.625 2.625 16,016 +0.00(+0.00%)
Feb 28, 2019 2.625 2.638 2.519 2.625 8,231 +0.00(+0.00%)
Feb 27, 2019 2.705 2.706 2.562 2.625 13,173 +0.05(+1.94%)
Feb 26, 2019 2.627 2.627 2.564 2.575 8,342 +0.01(+0.54%)
Feb 25, 2019 2.638 2.691 2.513 2.561 26,127 -0.06(-2.43%)
Feb 22, 2019 2.625 2.688 2.513 2.625 25,376 +0.00(+0.10%)
Feb 21, 2019 2.587 2.686 2.587 2.623 12,464 +0.25(+10.42%)
Feb 20, 2019 2.500 2.750 2.375 2.375 46,642 -0.17(-6.68%)
Feb 19, 2019 2.625 2.625 2.513 2.545 16,267 -0.08(-3.05%)
Feb 15, 2019 2.625 2.625 2.500 2.625 20,072 +0.15(+5.90%)
Feb 14, 2019 2.525 2.525 2.479 2.479 9,090 -0.02(-0.85%)
Feb 13, 2019 2.494 2.538 2.441 2.500 15,331 +0.00(+0.05%)
Feb 12, 2019 2.625 2.625 2.439 2.499 15,836 -0.00(-0.05%)
Feb 11, 2019 2.479 2.562 2.479 2.500 8,658 +0.00(+0.00%)
Feb 08, 2019 2.625 2.625 2.500 2.500 7,016 -0.05(-2.01%)
Feb 07, 2019 2.625 2.625 2.550 2.551 9,417 -0.04(-1.40%)
Feb 06, 2019 2.562 2.626 2.507 2.587 15,537 +0.06(+2.53%)
Feb 05, 2019 2.599 2.611 2.499 2.524 9,785 -0.23(-8.23%)
Feb 04, 2019 2.500 2.750 2.438 2.750 10,652 +0.25(+10.00%)
Feb 01, 2019 2.462 2.550 2.438 2.500 11,024 -0.02(-0.89%)
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%)
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.