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

Trecora Resources (NY: TREC )

9.810 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 24, 2022 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 (%)
Aug 31, 2021 8.110 8.440 8.110 8.400 61,983 +0.34(+4.22%)
Aug 30, 2021 7.960 8.410 7.940 8.060 469,633 +0.07(+0.88%)
Aug 27, 2021 7.890 8.000 7.840 7.990 63,764 +0.17(+2.17%)
Aug 26, 2021 7.900 7.980 7.770 7.820 42,251 -0.07(-0.89%)
Aug 25, 2021 7.850 7.940 7.810 7.890 40,363 -0.02(-0.25%)
Aug 24, 2021 7.790 7.930 7.770 7.910 37,407 +0.21(+2.73%)
Aug 23, 2021 7.700 7.810 7.640 7.700 142,425 +0.05(+0.65%)
Aug 20, 2021 7.600 7.670 7.540 7.650 45,174 +0.01(+0.13%)
Aug 19, 2021 7.770 7.770 7.610 7.640 62,568 -0.16(-2.05%)
Aug 18, 2021 7.920 7.920 7.790 7.800 40,478 -0.08(-1.02%)
Aug 17, 2021 7.860 7.990 7.800 7.880 91,857 -0.10(-1.25%)
Aug 16, 2021 7.990 8.050 7.720 7.980 86,591 +0.00(+0.00%)
Aug 13, 2021 8.000 8.100 7.880 7.980 46,929 -0.02(-0.25%)
Aug 12, 2021 8.110 8.150 7.975 8.000 25,944 -0.11(-1.36%)
Aug 11, 2021 7.910 8.140 7.830 8.110 95,866 +0.17(+2.14%)
Aug 10, 2021 7.860 7.970 7.760 7.940 57,934 +0.04(+0.51%)
Aug 09, 2021 7.890 7.970 7.870 7.900 54,320 +0.02(+0.25%)
Aug 06, 2021 7.960 8.000 7.850 7.880 41,171 -0.12(-1.50%)
Aug 05, 2021 8.080 8.100 7.865 8.000 62,124 +0.23(+2.96%)
Aug 04, 2021 7.880 7.990 7.750 7.770 94,666 -0.30(-3.72%)
Aug 03, 2021 8.290 8.300 8.010 8.070 95,858 -0.21(-2.54%)
Aug 02, 2021 8.000 8.550 7.980 8.280 339,488 +0.36(+4.55%)
Jul 30, 2021 7.850 7.960 7.780 7.920 50,858 +0.03(+0.38%)
Jul 29, 2021 7.640 7.970 7.640 7.890 155,480 +0.17(+2.20%)
Jul 28, 2021 7.900 7.920 7.610 7.720 509,761 -0.20(-2.53%)
Jul 27, 2021 7.805 7.947 7.805 7.920 29,819 -0.01(-0.13%)
Jul 26, 2021 7.770 7.960 7.770 7.930 43,760 +0.11(+1.41%)
Jul 23, 2021 7.930 7.930 7.800 7.820 33,823 -0.09(-1.14%)
Jul 22, 2021 7.990 8.020 7.800 7.910 52,627 -0.11(-1.37%)
Jul 21, 2021 8.060 8.060 7.900 8.020 53,315 +0.07(+0.88%)
Jul 20, 2021 7.990 8.040 7.940 7.950 59,118 +0.01(+0.13%)
Jul 19, 2021 7.990 8.200 7.840 7.940 116,349 -0.12(-1.49%)
Jul 16, 2021 8.260 8.270 8.060 8.060 110,691 -0.21(-2.54%)
Jul 15, 2021 8.230 8.300 8.095 8.270 92,794 +0.06(+0.73%)
Jul 14, 2021 8.380 8.415 8.170 8.210 100,836 -0.07(-0.85%)
Jul 13, 2021 8.270 8.435 8.130 8.280 273,007 +0.02(+0.24%)
Jul 12, 2021 8.250 8.300 8.185 8.260 39,969 -0.01(-0.12%)
Jul 09, 2021 8.060 8.351 8.055 8.270 130,675 +0.21(+2.61%)
Jul 08, 2021 8.000 8.100 7.820 8.060 66,204 -0.01(-0.12%)
Jul 07, 2021 8.080 8.180 7.950 8.070 53,787 -0.08(-0.98%)
Jul 06, 2021 8.250 8.320 8.000 8.150 106,475 -0.11(-1.33%)
Jul 02, 2021 8.310 8.350 8.080 8.260 51,242 -0.06(-0.72%)
Jul 01, 2021 8.360 8.475 8.110 8.320 96,593 +0.00(+0.00%)
Jun 30, 2021 8.430 8.450 8.220 8.320 66,727 -0.07(-0.83%)
Jun 29, 2021 8.360 8.570 8.342 8.390 113,922 +0.24(+2.94%)
Jun 28, 2021 8.470 8.540 8.150 8.150 90,482 -0.26(-3.09%)
Jun 25, 2021 8.320 8.480 8.250 8.410 3,198,967 +0.09(+1.08%)
Jun 24, 2021 8.170 8.410 8.080 8.320 299,543 +0.16(+1.96%)
Jun 23, 2021 8.100 8.200 8.040 8.160 267,380 +0.00(+0.00%)
Jun 22, 2021 8.170 8.340 8.050 8.160 138,265 -0.06(-0.73%)
Jun 21, 2021 8.020 8.340 8.020 8.220 179,173 +0.16(+1.99%)
Jun 18, 2021 8.500 8.500 7.990 8.060 190,616 -0.39(-4.62%)
Jun 17, 2021 8.820 8.820 8.357 8.450 130,574 -0.33(-3.76%)
Jun 16, 2021 9.080 9.080 8.650 8.780 112,626 -0.25(-2.77%)
Jun 15, 2021 8.580 9.170 8.420 9.030 243,369 +0.53(+6.24%)
Jun 14, 2021 8.500 8.570 8.400 8.500 143,495 +0.00(+0.00%)
Jun 11, 2021 8.480 8.560 8.330 8.500 144,868 +0.02(+0.24%)
Jun 10, 2021 8.520 8.530 8.420 8.480 67,894 +0.01(+0.12%)
Jun 09, 2021 8.510 8.510 8.390 8.470 72,782 +0.00(+0.00%)
Jun 08, 2021 8.390 8.500 8.240 8.470 84,457 +0.11(+1.32%)
Jun 07, 2021 8.510 8.520 8.310 8.360 117,593 -0.19(-2.22%)
Jun 04, 2021 8.470 8.590 8.390 8.550 79,430 +0.14(+1.66%)
Jun 03, 2021 8.230 8.466 8.200 8.410 98,317 +0.11(+1.33%)
Jun 02, 2021 8.250 8.370 8.200 8.300 107,671 +0.04(+0.48%)
Jun 01, 2021 8.250 8.280 8.200 8.260 45,628 +0.07(+0.85%)
May 28, 2021 8.250 8.250 8.150 8.190 65,336 +0.00(+0.00%)
May 27, 2021 8.100 8.240 8.100 8.190 71,505 +0.16(+1.99%)
May 26, 2021 8.000 8.100 7.950 8.030 72,414 +0.05(+0.63%)
May 25, 2021 8.080 8.100 7.980 7.980 117,295 -0.07(-0.87%)
May 24, 2021 8.000 8.100 7.940 8.050 173,568 +0.10(+1.26%)
May 21, 2021 8.000 8.000 7.930 7.950 101,876 -0.04(-0.50%)
May 20, 2021 7.900 8.005 7.800 7.990 115,484 +0.04(+0.50%)
May 19, 2021 7.920 8.010 7.790 7.950 85,699 -0.06(-0.75%)
May 18, 2021 8.070 8.100 7.900 8.010 94,342 -0.06(-0.74%)
May 17, 2021 8.100 8.270 7.990 8.070 83,991 +0.00(+0.00%)
May 14, 2021 7.900 8.235 7.840 8.070 152,456 +0.17(+2.15%)
May 13, 2021 7.750 7.910 7.750 7.900 74,972 +0.14(+1.80%)
May 12, 2021 7.950 8.000 7.710 7.760 197,433 -0.20(-2.51%)
May 11, 2021 7.890 7.990 7.869 7.960 73,043 +0.02(+0.25%)
May 10, 2021 7.950 8.010 7.860 7.940 145,730 +0.04(+0.51%)
May 07, 2021 7.750 7.910 7.710 7.900 143,631 +0.15(+1.94%)
May 06, 2021 7.500 7.800 7.500 7.750 190,382 +0.20(+2.65%)
May 05, 2021 7.570 7.630 7.500 7.550 437,292 -0.07(-0.92%)
May 04, 2021 7.850 7.850 7.610 7.620 89,820 -0.26(-3.30%)
May 03, 2021 7.730 7.920 7.600 7.880 104,742 +0.29(+3.82%)
Apr 30, 2021 7.500 7.670 7.500 7.590 142,700 +0.04(+0.53%)
Apr 29, 2021 7.820 7.840 7.500 7.550 78,713 -0.17(-2.20%)
Apr 28, 2021 7.770 7.800 7.680 7.720 112,985 -0.02(-0.26%)
Apr 27, 2021 7.790 7.810 7.660 7.740 85,292 +0.02(+0.26%)
Apr 26, 2021 7.800 7.860 7.637 7.720 76,743 +0.01(+0.13%)
Apr 23, 2021 7.600 7.800 7.600 7.710 98,700 +0.09(+1.18%)
Apr 22, 2021 7.810 7.940 7.600 7.620 142,909 -0.16(-2.06%)
Apr 21, 2021 7.720 7.850 7.700 7.780 89,387 +0.03(+0.39%)
Apr 20, 2021 7.760 7.840 7.650 7.750 112,110 -0.03(-0.39%)
Apr 19, 2021 7.760 8.030 7.610 7.780 154,021 -0.02(-0.26%)
Apr 16, 2021 7.950 7.950 7.650 7.800 83,400 -0.09(-1.14%)
Apr 15, 2021 7.830 7.920 7.690 7.890 62,488 +0.09(+1.15%)
Apr 14, 2021 7.850 7.950 7.750 7.800 99,056 -0.06(-0.76%)
Apr 13, 2021 7.690 7.950 7.660 7.860 108,428 +0.10(+1.29%)
Apr 12, 2021 7.800 7.925 7.720 7.760 61,546 -0.05(-0.64%)
Apr 09, 2021 7.950 7.950 7.760 7.810 79,600 -0.13(-1.64%)
Apr 08, 2021 7.860 7.950 7.800 7.940 64,655 +0.06(+0.76%)
Apr 07, 2021 7.960 7.970 7.770 7.880 115,225 -0.06(-0.76%)
Apr 06, 2021 7.750 8.030 7.750 7.940 150,146 +0.14(+1.79%)
Apr 05, 2021 7.800 7.890 7.660 7.800 155,594 +0.10(+1.30%)
Apr 01, 2021 7.770 7.820 7.640 7.700 100,800 -0.07(-0.90%)
Mar 31, 2021 7.740 7.910 7.590 7.770 129,388 +0.00(+0.00%)
Mar 30, 2021 7.770 7.905 7.750 7.770 118,412 +0.02(+0.26%)
Mar 29, 2021 7.810 8.000 7.750 7.750 90,362 -0.11(-1.40%)
Mar 26, 2021 7.850 8.195 7.810 7.860 122,700 +0.05(+0.64%)
Mar 25, 2021 7.660 7.940 7.630 7.810 170,709 +0.15(+1.96%)
Mar 24, 2021 7.790 8.070 7.650 7.660 141,789 -0.07(-0.91%)
Mar 23, 2021 7.670 7.870 7.650 7.730 143,088 -0.07(-0.90%)
Mar 22, 2021 7.500 7.900 7.500 7.800 160,812 +0.33(+4.42%)
Mar 19, 2021 7.860 8.010 7.460 7.470 295,600 -0.32(-4.11%)
Mar 18, 2021 7.990 8.100 7.770 7.790 65,350 -0.21(-2.62%)
Mar 17, 2021 7.970 8.110 7.940 8.000 164,771 +0.02(+0.25%)
Mar 16, 2021 7.790 8.000 7.700 7.980 79,445 +0.18(+2.31%)
Mar 15, 2021 8.020 8.070 7.730 7.800 58,432 -0.19(-2.38%)
Mar 12, 2021 8.080 8.350 7.960 7.990 103,300 -0.02(-0.25%)
Mar 11, 2021 7.780 8.010 7.750 8.010 137,446 +0.16(+2.04%)
Mar 10, 2021 7.750 7.880 7.670 7.850 174,406 +0.14(+1.82%)
Mar 09, 2021 7.650 7.760 7.360 7.710 691,519 -0.04(-0.52%)
Mar 08, 2021 7.650 7.935 7.650 7.750 162,363 +0.02(+0.26%)
Mar 05, 2021 7.620 7.890 7.520 7.730 102,600 +0.17(+2.25%)
Mar 04, 2021 7.460 7.620 7.340 7.560 94,347 +0.01(+0.13%)
Mar 03, 2021 7.340 7.730 7.320 7.550 93,192 +0.28(+3.85%)
Mar 02, 2021 7.340 7.340 7.180 7.270 66,375 -0.06(-0.82%)
Mar 01, 2021 7.370 7.370 7.155 7.330 190,881 +0.23(+3.24%)
Feb 26, 2021 7.140 7.280 7.079 7.100 67,500 -0.02(-0.28%)
Feb 25, 2021 7.120 7.230 7.000 7.120 139,784 -0.04(-0.56%)
Feb 24, 2021 7.170 7.210 7.100 7.160 68,125 +0.02(+0.28%)
Feb 23, 2021 7.100 7.190 7.000 7.140 73,572 +0.04(+0.56%)
Feb 22, 2021 7.020 7.150 7.020 7.100 60,357 -0.02(-0.28%)
Feb 19, 2021 7.020 7.160 7.020 7.120 61,900 +0.11(+1.57%)
Feb 18, 2021 7.180 7.180 7.000 7.010 35,718 -0.16(-2.23%)
Feb 17, 2021 7.010 7.190 7.000 7.170 36,963 +0.11(+1.56%)
Feb 16, 2021 7.140 7.285 7.030 7.060 26,701 -0.12(-1.67%)
Feb 12, 2021 7.100 7.285 7.060 7.180 34,400 +0.04(+0.56%)
Feb 11, 2021 7.200 7.210 6.980 7.140 52,907 -0.05(-0.70%)
Feb 10, 2021 7.350 7.430 7.150 7.190 45,310 -0.11(-1.51%)
Feb 09, 2021 7.470 7.470 7.210 7.300 102,363 -0.13(-1.75%)
Feb 08, 2021 7.270 7.430 7.180 7.430 152,709 +0.12(+1.64%)
Feb 05, 2021 7.170 7.350 7.080 7.310 83,600 +0.16(+2.24%)
Feb 04, 2021 6.750 7.160 6.710 7.150 101,096 +0.36(+5.30%)
Feb 03, 2021 6.580 6.800 6.525 6.790 61,178 +0.26(+3.98%)
Feb 02, 2021 6.450 6.550 6.320 6.530 94,644 +0.20(+3.16%)
Feb 01, 2021 6.330 6.400 6.260 6.330 67,938 +0.02(+0.32%)
Jan 29, 2021 6.500 6.500 6.260 6.310 46,600 -0.22(-3.37%)
Jan 28, 2021 6.700 6.750 6.520 6.530 52,955 -0.16(-2.39%)
Jan 27, 2021 6.740 6.805 6.580 6.690 82,920 -0.22(-3.18%)
Jan 26, 2021 7.100 7.100 6.770 6.910 70,083 -0.15(-2.12%)
Jan 25, 2021 7.000 7.080 6.960 7.060 43,079 -0.02(-0.28%)
Jan 22, 2021 6.950 7.080 6.920 7.080 52,800 +0.09(+1.29%)
Jan 21, 2021 7.030 7.070 6.875 6.990 71,453 -0.02(-0.29%)
Jan 20, 2021 6.950 7.080 6.950 7.010 46,598 +0.03(+0.43%)
Jan 19, 2021 7.100 7.159 6.940 6.980 49,405 -0.04(-0.57%)
Jan 15, 2021 6.990 7.040 6.930 7.020 32,700 -0.08(-1.13%)
Jan 14, 2021 7.000 7.130 7.000 7.100 29,185 +0.09(+1.28%)
Jan 13, 2021 7.010 7.140 6.950 7.010 54,848 -0.03(-0.43%)
Jan 12, 2021 7.000 7.060 6.970 7.040 31,302 +0.04(+0.57%)
Jan 11, 2021 6.950 7.000 6.900 7.000 55,297 -0.02(-0.28%)
Jan 08, 2021 7.160 7.160 6.980 7.020 49,200 -0.14(-1.96%)
Jan 07, 2021 7.280 7.290 7.160 7.160 30,353 -0.11(-1.51%)
Jan 06, 2021 7.040 7.315 7.040 7.270 72,963 +0.24(+3.41%)
Jan 05, 2021 6.880 7.110 6.880 7.030 57,152 +0.16(+2.33%)
Jan 04, 2021 7.080 7.105 6.820 6.870 83,509 -0.12(-1.72%)
Dec 31, 2020 6.990 6.990 6.990 39,599 -0.03(-0.43%)
Dec 30, 2020 6.860 7.060 6.850 7.020 39,599 +0.21(+3.08%)
Dec 29, 2020 6.890 6.910 6.780 6.810 55,962 -0.03(-0.44%)
Dec 28, 2020 6.840 6.890 6.760 6.840 76,444 +0.06(+0.88%)
Dec 24, 2020 6.800 6.810 6.727 6.780 10,400 -0.06(-0.88%)
Dec 23, 2020 6.620 7.020 6.620 6.840 67,341 +0.24(+3.64%)
Dec 22, 2020 6.730 6.850 6.600 6.600 190,627 -0.10(-1.49%)
Dec 21, 2020 6.690 6.840 6.570 6.700 128,578 -0.09(-1.33%)
Dec 18, 2020 6.850 7.020 6.770 6.790 188,700 -0.04(-0.59%)
Dec 17, 2020 6.950 7.030 6.830 6.830 159,477 -0.10(-1.44%)
Dec 16, 2020 7.130 7.130 6.930 6.930 56,138 -0.20(-2.81%)
Dec 15, 2020 7.020 7.150 7.000 7.130 36,098 +0.16(+2.30%)
Dec 14, 2020 7.090 7.090 6.970 6.970 51,821 -0.07(-0.99%)
Dec 11, 2020 7.070 7.100 7.000 7.040 29,900 -0.08(-1.12%)
Dec 10, 2020 7.220 7.250 7.085 7.120 55,162 -0.10(-1.39%)
Dec 09, 2020 7.240 7.250 7.100 7.220 91,919 +0.01(+0.14%)
Dec 08, 2020 7.050 7.210 7.050 7.210 125,426 +0.12(+1.69%)
Dec 07, 2020 7.150 7.175 7.050 7.090 84,873 -0.11(-1.53%)
Dec 04, 2020 7.090 7.290 7.090 7.200 71,000 +0.19(+2.71%)
Dec 03, 2020 6.970 7.180 6.950 7.010 69,966 +0.04(+0.57%)
Dec 02, 2020 6.970 7.000 6.850 6.970 125,882 +0.01(+0.14%)
Dec 01, 2020 6.840 6.960 6.750 6.960 161,829 +0.19(+2.81%)
Nov 30, 2020 6.770 6.830 6.740 6.770 123,482 -0.01(-0.15%)
Nov 27, 2020 6.780 6.830 6.685 6.780 59,300 -0.03(-0.44%)
Nov 25, 2020 6.800 6.920 6.720 6.810 179,400 -0.07(-1.02%)
Nov 24, 2020 6.770 6.880 6.680 6.880 185,238 +0.19(+2.84%)
Nov 23, 2020 6.700 6.705 6.660 6.690 123,698 -0.01(-0.15%)
Nov 20, 2020 6.630 6.730 6.630 6.700 74,700 +0.00(+0.00%)
Nov 19, 2020 6.560 6.700 6.560 6.700 43,652 +0.10(+1.52%)
Nov 18, 2020 6.580 6.730 6.580 6.600 137,712 +0.06(+0.92%)
Nov 17, 2020 6.530 6.610 6.500 6.540 127,728 -0.05(-0.76%)
Nov 16, 2020 6.640 6.690 6.540 6.590 52,804 +0.09(+1.38%)
Nov 13, 2020 6.530 6.625 6.480 6.500 73,600 -0.01(-0.15%)
Nov 12, 2020 6.620 6.680 6.410 6.510 27,121 -0.15(-2.25%)
Nov 11, 2020 6.680 6.720 6.600 6.660 46,231 +0.00(+0.00%)
Nov 10, 2020 6.640 6.710 6.610 6.660 69,476 +0.10(+1.52%)
Nov 09, 2020 6.700 6.720 6.550 6.560 113,488 +0.09(+1.39%)
Nov 06, 2020 6.500 6.720 6.470 6.470 194,300 -0.02(-0.31%)
Nov 05, 2020 6.390 6.675 6.390 6.490 25,852 +0.07(+1.09%)
Nov 04, 2020 6.360 6.700 6.270 6.420 35,130 -0.14(-2.13%)
Nov 03, 2020 6.300 6.630 6.300 6.560 50,357 +0.36(+5.81%)
Nov 02, 2020 5.950 6.325 5.920 6.200 55,891 +0.28(+4.73%)
Oct 30, 2020 6.120 6.150 5.850 5.920 58,400 -0.23(-3.74%)
Oct 29, 2020 5.960 6.220 5.870 6.150 61,212 +0.17(+2.84%)
Oct 28, 2020 6.040 6.040 5.790 5.980 41,358 -0.15(-2.45%)
Oct 27, 2020 6.360 6.360 6.130 6.130 23,155 -0.29(-4.52%)
Oct 26, 2020 6.560 6.560 6.190 6.420 58,876 -0.23(-3.46%)
Oct 23, 2020 6.700 6.700 6.640 6.650 167,000 -0.01(-0.15%)
Oct 22, 2020 6.700 6.710 6.650 6.660 313,830 -0.03(-0.45%)
Oct 21, 2020 6.680 6.730 6.670 6.690 57,905 +0.01(+0.15%)
Oct 20, 2020 6.740 6.740 6.650 6.680 14,413 +0.00(+0.00%)
Oct 19, 2020 6.720 6.790 6.660 6.680 17,005 -0.05(-0.74%)
Oct 16, 2020 6.680 6.780 6.500 6.730 55,800 -0.01(-0.15%)
Oct 15, 2020 6.550 6.750 6.480 6.740 36,181 +0.18(+2.74%)
Oct 14, 2020 6.600 6.655 6.450 6.560 34,058 -0.08(-1.20%)
Oct 13, 2020 6.720 6.790 6.540 6.640 26,087 -0.17(-2.50%)
Oct 12, 2020 6.540 7.230 6.520 6.810 246,165 -0.10(-1.45%)
Oct 09, 2020 6.950 6.953 6.850 6.910 16,200 -0.02(-0.29%)
Oct 08, 2020 6.950 6.950 6.740 6.930 27,502 +0.09(+1.32%)
Oct 07, 2020 6.740 6.860 6.560 6.840 36,547 +0.19(+2.86%)
Oct 06, 2020 6.720 6.850 6.650 6.650 46,717 +0.04(+0.61%)
Oct 05, 2020 6.570 6.700 6.565 6.610 35,120 +0.02(+0.30%)
Oct 02, 2020 6.470 6.610 6.380 6.590 27,000 -0.03(-0.45%)
Oct 01, 2020 6.140 6.700 6.070 6.620 139,159 +0.48(+7.82%)
Sep 30, 2020 6.200 6.280 6.100 6.140 61,201 -0.05(-0.81%)
Sep 29, 2020 6.200 6.200 5.970 6.190 41,131 -0.02(-0.32%)
Sep 28, 2020 6.090 6.265 6.060 6.210 26,238 +0.17(+2.81%)
Sep 25, 2020 6.000 6.070 5.930 6.040 50,200 +0.04(+0.67%)
Sep 24, 2020 5.560 6.040 5.560 6.000 95,757 +0.47(+8.50%)
Sep 23, 2020 5.500 5.660 5.500 5.530 51,502 -0.03(-0.54%)
Sep 22, 2020 5.750 5.750 5.500 5.560 73,728 -0.18(-3.14%)
Sep 21, 2020 5.800 5.990 5.670 5.740 99,897 -0.20(-3.37%)
Sep 18, 2020 6.250 6.255 5.910 5.940 175,700 -0.24(-3.88%)
Sep 17, 2020 6.100 6.210 6.100 6.180 187,451 +0.07(+1.15%)
Sep 16, 2020 6.200 6.320 6.030 6.110 115,904 +0.22(+3.74%)
Sep 15, 2020 6.380 6.470 5.860 5.890 51,114 -0.35(-5.61%)
Sep 14, 2020 6.160 6.300 6.130 6.240 14,760 +0.17(+2.80%)
Sep 11, 2020 6.190 6.300 6.060 6.070 13,400 -0.15(-2.41%)
Sep 10, 2020 6.290 6.290 6.100 6.220 25,917 +0.03(+0.48%)
Sep 09, 2020 6.200 6.260 6.100 6.190 26,273 -0.02(-0.32%)
Sep 08, 2020 5.950 6.240 5.950 6.210 32,086 +0.24(+4.02%)
Sep 04, 2020 6.050 6.050 5.840 5.970 13,800 +0.08(+1.36%)
Sep 03, 2020 6.200 6.260 5.880 5.890 19,201 -0.27(-4.38%)
Sep 02, 2020 6.000 6.200 6.000 6.160 46,559 +0.12(+1.99%)
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.