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

Natural Gas -3X Inverse ETN Velocityshares (NY: DGAZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 30, 2019 133.66 136.36 130.30 136.05 871,525 +11.51(+9.24%)
Sep 27, 2019 126.50 127.45 120.91 124.54 849,900 +6.46(+5.47%)
Sep 26, 2019 111.69 122.30 110.12 118.08 1,404,772 +9.48(+8.73%)
Sep 25, 2019 113.63 114.50 106.37 108.60 676,398 +1.22(+1.14%)
Sep 24, 2019 101.91 108.85 101.70 107.38 908,000 +3.71(+3.58%)
Sep 23, 2019 106.78 108.37 102.43 103.67 864,220 +0.07(+0.07%)
Sep 20, 2019 99.26 106.84 99.25 103.60 977,200 +2.50(+2.47%)
Sep 19, 2019 96.48 103.00 96.34 101.10 1,379,682 +7.90(+8.48%)
Sep 18, 2019 90.58 96.17 90.21 93.20 966,920 +3.30(+3.67%)
Sep 17, 2019 89.19 90.41 85.98 89.90 1,023,410 +2.98(+3.43%)
Sep 16, 2019 89.42 91.25 85.41 86.92 1,445,462 -6.39(-6.85%)
Sep 13, 2019 98.83 101.69 92.02 93.31 1,167,000 -6.40(-6.42%)
Sep 12, 2019 103.48 104.97 98.38 99.71 1,237,682 -2.29(-2.25%)
Sep 11, 2019 101.93 102.99 96.82 102.00 1,211,354 +3.97(+4.05%)
Sep 10, 2019 95.56 99.50 94.54 98.03 1,493,410 +1.21(+1.25%)
Sep 09, 2019 104.12 104.27 96.76 96.82 2,042,153 -13.69(-12.39%)
Sep 06, 2019 119.26 119.41 108.54 110.51 1,475,900 -7.37(-6.25%)
Sep 05, 2019 119.73 125.21 114.80 117.88 1,300,988 -0.22(-0.19%)
Sep 04, 2019 126.01 129.50 115.33 118.10 1,832,221 -15.52(-11.62%)
Sep 03, 2019 134.00 135.59 130.60 133.62 1,657,330 -12.72(-8.69%)
Aug 30, 2019 148.31 149.79 143.42 146.34 669,800 +1.44(+0.99%)
Aug 29, 2019 150.20 153.26 141.00 144.90 1,395,625 -12.10(-7.71%)
Aug 28, 2019 153.68 160.49 148.80 157.00 867,595 -7.78(-4.72%)
Aug 27, 2019 168.29 168.90 163.05 164.78 604,695 +6.28(+3.96%)
Aug 26, 2019 162.19 165.51 156.39 158.50 970,438 -17.20(-9.79%)
Aug 23, 2019 181.10 181.59 173.16 175.70 481,600 -0.36(-0.20%)
Aug 22, 2019 170.01 176.75 166.18 176.06 596,307 +4.96(+2.90%)
Aug 21, 2019 165.13 174.67 165.13 171.10 599,493 +8.70(+5.36%)
Aug 20, 2019 163.00 167.83 160.84 162.40 337,505 -3.08(-1.86%)
Aug 19, 2019 174.57 174.67 161.50 165.48 581,634 +0.69(+0.42%)
Aug 16, 2019 165.28 171.77 163.38 164.79 519,400 +4.21(+2.62%)
Aug 15, 2019 174.10 177.48 150.01 160.58 1,387,760 -15.82(-8.97%)
Aug 14, 2019 178.45 184.25 175.76 176.40 400,587 -0.52(-0.29%)
Aug 13, 2019 179.86 185.89 171.18 176.92 585,790 -10.35(-5.53%)
Aug 12, 2019 178.95 191.88 178.95 187.27 320,883 +2.25(+1.22%)
Aug 09, 2019 186.85 187.60 178.70 185.02 515,300 +0.54(+0.29%)
Aug 08, 2019 186.29 191.50 175.50 184.48 818,697 -10.01(-5.15%)
Aug 07, 2019 186.64 197.90 182.84 194.49 450,489 +4.95(+2.61%)
Aug 06, 2019 191.64 193.26 181.67 189.54 457,302 -7.01(-3.57%)
Aug 05, 2019 206.67 207.11 189.48 196.55 1,006,796 +14.61(+8.03%)
Aug 02, 2019 186.36 196.36 180.65 181.94 1,000,200 +6.34(+3.61%)
Aug 01, 2019 147.01 175.88 144.21 175.60 1,322,688 +14.60(+9.07%)
Jul 31, 2019 169.01 171.45 152.30 161.00 1,106,576 -25.81(-13.82%)
Jul 30, 2019 191.99 194.24 185.36 186.81 349,581 -4.37(-2.29%)
Jul 29, 2019 186.63 195.50 186.22 191.18 660,972 +10.62(+5.88%)
Jul 26, 2019 180.00 183.78 177.15 180.56 526,400 +12.80(+7.63%)
Jul 25, 2019 165.60 170.50 160.95 167.76 471,892 -2.67(-1.57%)
Jul 24, 2019 165.08 173.88 165.08 170.43 525,430 +11.79(+7.43%)
Jul 23, 2019 156.01 158.79 152.63 158.64 334,664 +5.01(+3.26%)
Jul 22, 2019 161.00 161.54 150.58 153.63 544,273 -12.46(-7.50%)
Jul 19, 2019 165.99 169.80 165.01 166.09 449,600 +6.19(+3.87%)
Jul 18, 2019 153.65 164.73 147.44 159.90 651,556 +4.35(+2.80%)
Jul 17, 2019 154.31 160.12 148.77 155.55 519,542 +2.71(+1.77%)
Jul 16, 2019 151.85 157.05 150.33 152.84 663,932 +13.84(+9.96%)
Jul 15, 2019 136.01 142.50 134.96 139.00 962,853 +8.79(+6.75%)
Jul 12, 2019 129.42 132.44 126.25 130.21 1,146,200 -7.96(-5.76%)
Jul 11, 2019 128.32 139.88 125.00 138.17 1,078,882 +6.99(+5.33%)
Jul 10, 2019 128.22 134.78 124.21 131.18 896,124 -4.55(-3.35%)
Jul 09, 2019 138.99 142.00 132.42 135.73 1,018,932 -2.65(-1.92%)
Jul 08, 2019 139.38 144.20 137.31 138.38 733,889 +0.63(+0.46%)
Jul 05, 2019 142.99 143.46 130.50 137.75 1,832,400 -28.28(-17.03%)
Jul 03, 2019 167.56 173.83 164.38 166.03 369,800 -9.33(-5.32%)
Jul 02, 2019 167.64 177.00 167.59 175.36 326,085 +4.82(+2.83%)
Jul 01, 2019 170.20 179.38 167.63 170.54 438,372 +11.25(+7.06%)
Jun 28, 2019 150.00 161.25 149.25 159.29 454,800 +1.04(+0.66%)
Jun 27, 2019 168.28 168.28 153.74 158.25 644,840 -10.76(-6.37%)
Jun 26, 2019 169.82 172.11 161.84 169.01 376,154 -1.38(-0.81%)
Jun 25, 2019 170.80 177.12 164.04 170.39 481,850 +3.64(+2.18%)
Jun 24, 2019 179.29 181.88 162.79 166.75 672,520 -29.87(-15.19%)
Jun 21, 2019 198.00 200.96 191.44 196.62 402,300 +3.80(+1.97%)
Jun 20, 2019 173.83 205.77 171.77 192.82 811,196 +18.30(+10.49%)
Jun 19, 2019 161.21 177.60 160.43 174.52 393,441 +8.76(+5.28%)
Jun 18, 2019 158.67 167.78 156.80 165.76 393,367 +10.61(+6.84%)
Jun 17, 2019 151.01 156.14 149.78 155.15 305,915 +3.62(+2.39%)
Jun 14, 2019 159.85 161.27 149.50 151.53 384,500 -12.03(-7.36%)
Jun 13, 2019 157.20 165.44 154.46 163.56 458,239 +8.89(+5.75%)
Jun 12, 2019 153.33 156.62 151.90 154.67 198,682 +3.87(+2.57%)
Jun 11, 2019 162.80 163.35 149.26 150.80 313,340 -7.95(-5.01%)
Jun 10, 2019 163.12 164.03 157.88 158.75 319,725 -3.99(-2.45%)
Jun 07, 2019 164.69 170.20 159.47 162.74 293,700 -0.96(-0.59%)
Jun 06, 2019 158.69 170.00 152.94 163.70 478,921 +7.64(+4.90%)
Jun 05, 2019 152.86 160.01 150.77 156.06 370,741 +8.58(+5.82%)
Jun 04, 2019 151.80 152.33 144.00 147.48 543,224 -3.71(-2.45%)
Jun 03, 2019 144.89 154.80 144.69 151.19 977,676 +9.64(+6.81%)
May 31, 2019 134.68 143.43 133.55 141.55 798,100 +15.23(+12.06%)
May 30, 2019 123.00 129.88 122.85 126.32 561,251 +8.27(+7.01%)
May 29, 2019 115.98 119.36 114.75 118.05 653,714 -5.59(-4.52%)
May 28, 2019 126.70 127.24 122.25 123.64 369,375 +3.07(+2.55%)
May 24, 2019 125.69 127.60 118.53 120.57 432,900 -1.99(-1.62%)
May 23, 2019 124.70 128.04 121.19 122.56 418,168 -3.77(-2.98%)
May 22, 2019 120.35 128.00 120.35 126.33 506,115 +10.29(+8.87%)
May 21, 2019 112.92 117.30 112.92 116.04 370,469 +5.96(+5.41%)
May 20, 2019 109.00 110.90 106.17 110.08 659,492 -4.60(-4.01%)
May 17, 2019 112.25 114.96 110.90 114.68 555,200 +1.64(+1.45%)
May 16, 2019 114.70 117.16 112.25 113.04 729,063 -4.77(-4.05%)
May 15, 2019 114.70 118.90 114.70 117.81 453,724 +5.48(+4.88%)
May 14, 2019 112.85 114.25 111.00 112.33 580,304 -3.51(-3.03%)
May 13, 2019 112.73 117.19 112.06 115.84 462,999 +0.41(+0.36%)
May 10, 2019 120.59 120.61 112.17 115.43 732,900 -4.47(-3.73%)
May 09, 2019 120.50 123.72 118.86 119.90 520,833 +2.20(+1.87%)
May 08, 2019 121.40 121.40 116.51 117.70 686,063 -9.84(-7.72%)
May 07, 2019 126.88 129.29 125.15 127.54 407,762 -2.00(-1.54%)
May 06, 2019 128.78 131.39 126.85 129.54 340,323 +4.72(+3.78%)
May 03, 2019 123.67 125.85 122.00 124.82 451,700 +3.42(+2.82%)
May 02, 2019 120.94 124.21 119.10 121.40 456,291 +4.00(+3.41%)
May 01, 2019 118.00 119.03 115.90 117.40 538,183 -5.50(-4.48%)
Apr 30, 2019 120.37 124.29 119.64 122.90 362,429 +2.42(+2.01%)
Apr 29, 2019 123.51 127.38 120.09 120.48 390,932 -1.20(-0.99%)
Apr 26, 2019 122.60 124.49 118.78 121.68 515,900 -6.91(-5.37%)
Apr 25, 2019 134.09 138.67 125.76 128.59 888,983 -6.49(-4.80%)
Apr 24, 2019 132.55 136.15 132.00 135.08 261,569 +0.11(+0.08%)
Apr 23, 2019 131.95 136.36 131.60 134.97 439,426 +9.05(+7.19%)
Apr 22, 2019 126.07 128.10 124.88 125.92 278,878 -4.52(-3.47%)
Apr 18, 2019 127.60 131.48 126.27 130.44 731,900 +3.04(+2.39%)
Apr 17, 2019 123.43 127.65 122.92 127.40 838,779 +8.86(+7.47%)
Apr 16, 2019 116.42 118.85 116.19 118.54 498,515 +2.33(+2.00%)
Apr 15, 2019 113.69 116.75 112.80 116.21 481,464 +7.65(+7.05%)
Apr 12, 2019 106.33 109.14 105.38 108.56 393,700 +1.87(+1.75%)
Apr 11, 2019 105.57 108.72 103.08 106.69 856,230 +3.04(+2.93%)
Apr 10, 2019 104.10 104.74 101.92 103.65 516,436 +1.00(+0.97%)
Apr 09, 2019 104.84 105.59 102.63 102.65 550,940 +0.16(+0.16%)
Apr 08, 2019 104.65 105.37 101.25 102.49 736,809 -4.68(-4.37%)
Apr 05, 2019 109.90 110.10 107.16 107.17 532,100 -3.55(-3.21%)
Apr 04, 2019 106.95 111.38 106.49 110.72 757,196 +3.63(+3.39%)
Apr 03, 2019 106.77 108.81 105.48 107.09 705,258 +1.98(+1.88%)
Apr 02, 2019 103.83 106.92 103.71 105.11 684,744 +1.52(+1.47%)
Apr 01, 2019 104.48 104.73 100.11 103.59 937,391 -4.16(-3.86%)
Mar 29, 2019 106.05 109.07 105.00 107.75 1,040,000 +5.70(+5.59%)
Mar 28, 2019 102.14 103.46 100.27 102.05 478,292 +0.56(+0.55%)
Mar 27, 2019 103.66 105.15 101.05 101.49 1,288,408 +2.48(+2.50%)
Mar 26, 2019 97.47 99.19 96.75 99.01 524,160 +2.46(+2.55%)
Mar 25, 2019 98.56 98.62 95.13 96.55 961,386 +0.30(+0.31%)
Mar 22, 2019 95.72 97.55 95.58 96.25 1,379,300 +4.94(+5.41%)
Mar 21, 2019 93.10 93.87 90.82 91.31 934,013 +1.12(+1.24%)
Mar 20, 2019 90.15 92.16 90.00 90.19 975,660 +2.02(+2.29%)
Mar 19, 2019 87.90 89.20 87.20 88.17 1,000,969 -1.07(-1.20%)
Mar 18, 2019 90.71 91.00 88.20 89.24 1,366,180 -4.84(-5.14%)
Mar 15, 2019 91.47 94.50 91.06 94.08 886,300 +4.51(+5.04%)
Mar 14, 2019 89.63 90.99 88.68 89.57 926,999 -1.67(-1.83%)
Mar 13, 2019 93.32 93.32 90.62 91.24 1,041,032 -2.66(-2.83%)
Mar 12, 2019 96.03 97.55 93.58 93.90 841,768 -1.85(-1.93%)
Mar 11, 2019 94.36 96.70 94.20 95.75 1,309,440 +7.36(+8.33%)
Mar 08, 2019 87.45 88.76 86.93 88.39 882,700 +0.39(+0.44%)
Mar 07, 2019 89.36 92.09 87.50 88.00 1,641,434 -1.90(-2.11%)
Mar 06, 2019 88.25 91.95 87.79 89.90 1,199,127 +3.60(+4.17%)
Mar 05, 2019 88.57 90.42 86.07 86.30 1,210,294 -3.10(-3.47%)
Mar 04, 2019 90.00 91.00 88.37 89.40 938,149 -0.57(-0.63%)
Mar 01, 2019 88.14 91.91 87.76 89.97 1,686,100 -4.09(-4.35%)
Feb 28, 2019 91.42 95.98 90.43 94.06 1,317,091 +0.15(+0.16%)
Feb 27, 2019 98.15 99.18 93.80 93.91 1,096,184 -3.44(-3.53%)
Feb 26, 2019 91.11 98.50 90.64 97.35 1,332,298 +3.65(+3.90%)
Feb 25, 2019 97.00 99.45 92.69 93.70 1,341,316 -9.32(-9.05%)
Feb 22, 2019 105.12 105.12 100.81 103.02 827,500 -0.10(-0.10%)
Feb 21, 2019 106.00 107.10 102.68 103.12 1,390,877 -6.07(-5.56%)
Feb 20, 2019 105.69 110.55 104.84 109.19 627,048 +1.62(+1.51%)
Feb 19, 2019 111.96 112.40 106.30 107.57 834,942 -4.34(-3.88%)
Feb 15, 2019 114.24 117.91 111.68 111.91 976,100 -5.86(-4.98%)
Feb 14, 2019 115.80 118.50 113.25 117.77 1,102,606 +2.86(+2.49%)
Feb 13, 2019 116.00 117.35 112.01 114.91 819,274 +6.41(+5.91%)
Feb 12, 2019 111.24 112.13 105.23 108.50 964,379 -2.52(-2.27%)
Feb 11, 2019 104.45 112.50 103.61 111.02 1,401,937 -5.24(-4.51%)
Feb 08, 2019 119.43 123.67 115.52 116.26 1,004,400 -5.27(-4.34%)
Feb 07, 2019 114.66 124.77 114.42 121.53 1,797,407 +12.61(+11.58%)
Feb 06, 2019 109.81 111.95 106.00 108.92 1,364,379 +1.46(+1.36%)
Feb 05, 2019 108.44 111.41 104.81 107.46 1,399,764 -2.54(-2.31%)
Feb 04, 2019 109.00 111.17 106.95 110.00 2,104,428 +8.14(+7.99%)
Feb 01, 2019 96.81 102.82 95.25 101.86 2,089,700 +9.48(+10.26%)
Jan 31, 2019 88.47 95.52 88.01 92.38 1,956,704 +3.01(+3.37%)
Jan 30, 2019 88.70 91.23 87.11 89.37 1,431,493 +2.65(+3.06%)
Jan 29, 2019 92.54 93.60 84.53 86.72 2,418,209 -1.09(-1.24%)
Jan 28, 2019 87.41 89.99 85.53 87.81 3,212,427 +13.28(+17.82%)
Jan 25, 2019 82.67 82.80 73.30 74.53 3,384,800 -3.97(-5.06%)
Jan 24, 2019 80.42 83.37 76.02 78.50 3,509,128 -5.97(-7.07%)
Jan 23, 2019 78.57 89.41 77.30 84.47 3,480,958 +2.71(+3.31%)
Jan 22, 2019 78.69 83.68 76.88 81.76 3,884,880 +11.90(+17.03%)
Jan 18, 2019 77.75 77.82 66.15 69.86 4,758,800 -1.23(-1.73%)
Jan 17, 2019 64.49 72.98 64.04 71.09 5,209,993 -0.17(-0.24%)
Jan 16, 2019 60.43 74.80 59.60 71.26 6,127,134 +2.66(+3.88%)
Jan 15, 2019 64.91 69.50 63.53 68.60 4,247,297 +3.58(+5.51%)
Jan 14, 2019 80.90 80.99 62.99 65.02 5,464,119 -34.68(-34.78%)
Jan 11, 2019 110.42 112.62 97.15 99.70 2,071,000 -17.10(-14.64%)
Jan 10, 2019 111.16 120.00 108.21 116.80 1,351,894 +2.30(+2.01%)
Jan 09, 2019 119.00 121.50 113.26 114.50 988,241 -2.39(-2.04%)
Jan 08, 2019 111.12 119.39 108.56 116.89 1,293,644 -4.74(-3.90%)
Jan 07, 2019 120.12 123.74 116.34 121.63 1,077,698 +8.65(+7.66%)
Jan 04, 2019 117.58 126.37 110.16 112.98 1,631,900 -13.32(-10.55%)
Jan 03, 2019 125.57 130.07 121.00 126.30 1,897,625 +4.30(+3.52%)
Jan 02, 2019 126.09 127.74 117.18 122.00 2,379,460 +3.68(+3.11%)
Dec 31, 2018 108.66 124.60 108.32 118.32 3,924,300 +26.00(+28.16%)
Dec 28, 2018 90.52 94.60 86.47 92.32 2,809,600 +11.02(+13.55%)
Dec 27, 2018 85.90 89.80 77.00 81.30 2,787,177 -5.70(-6.55%)
Dec 26, 2018 89.51 93.50 81.55 87.00 3,728,355 +7.26(+9.10%)
Dec 24, 2018 81.86 83.37 78.62 79.74 1,930,800 +5.75(+7.77%)
Dec 21, 2018 77.98 80.65 67.80 73.99 3,209,600 -2.59(-3.38%)
Dec 20, 2018 71.35 85.12 70.10 76.58 5,238,562 -1.15(-1.48%)
Dec 19, 2018 84.62 86.72 74.50 77.73 4,116,544 +4.55(+6.22%)
Dec 18, 2018 82.54 84.77 70.76 73.18 4,553,198 -20.25(-21.67%)
Dec 17, 2018 84.20 96.58 84.00 93.43 4,733,707 +14.74(+18.73%)
Dec 14, 2018 71.89 78.69 71.37 78.69 4,588,500 +14.84(+23.24%)
Dec 13, 2018 57.37 65.79 56.29 63.85 5,003,140 -0.80(-1.24%)
Dec 12, 2018 61.64 65.64 59.29 64.65 4,156,116 +9.03(+16.24%)
Dec 11, 2018 52.85 56.02 52.50 55.62 4,131,822 +4.19(+8.15%)
Dec 10, 2018 51.90 53.59 46.15 51.43 5,906,654 +0.60(+1.18%)
Dec 07, 2018 55.46 55.64 48.55 50.83 5,997,800 -5.51(-9.78%)
Dec 06, 2018 58.63 60.00 55.61 56.34 3,450,297 +3.94(+7.52%)
Dec 04, 2018 51.00 53.93 49.61 52.40 5,406,400 -5.65(-9.73%)
Dec 03, 2018 58.53 61.13 56.34 58.05 5,299,637 +8.74(+17.72%)
Nov 30, 2018 50.00 53.72 48.10 49.31 6,295,500 -1.09(-2.16%)
Nov 29, 2018 50.88 54.01 47.90 50.40 7,186,422 +2.52(+5.26%)
Nov 28, 2018 59.17 62.43 46.00 47.88 9,830,879 -20.48(-29.96%)
Nov 27, 2018 69.67 71.97 63.01 68.36 4,625,594 +2.14(+3.23%)
Nov 26, 2018 71.29 74.20 63.83 66.22 5,071,459 +63.37(+2223.51%)
Nov 23, 2018 2.960 2.970 2.660 2.850 41,172,600 -0.02(-0.70%)
Nov 21, 2018 2.870 2.870 2.870 0 +0.09(+3.24%)
Nov 20, 2018 2.850 3.220 2.680 2.780 87,075,152 +0.10(+3.73%)
Nov 19, 2018 2.930 3.150 2.300 2.680 104,161,256 -0.66(-19.76%)
Nov 16, 2018 4.000 4.130 3.280 3.340 107,295,000 -1.36(-28.94%)
Nov 15, 2018 3.720 4.720 3.680 4.700 156,861,792 +1.84(+64.34%)
Nov 14, 2018 4.850 5.030 2.810 2.860 171,660,080 -3.58(-55.59%)
Nov 13, 2018 7.500 7.500 6.220 6.440 52,704,632 -1.52(-19.10%)
Nov 12, 2018 8.610 8.910 7.930 7.960 16,383,119 -1.12(-12.33%)
Nov 09, 2018 9.530 9.530 8.160 9.080 38,381,300 -1.43(-13.61%)
Nov 08, 2018 10.67 10.99 10.44 10.51 13,581,044 -0.27(-2.50%)
Nov 07, 2018 10.78 11.09 10.50 10.78 11,467,158 +0.10(+0.94%)
Nov 06, 2018 10.50 10.75 10.31 10.68 11,064,211 +0.17(+1.62%)
Nov 05, 2018 10.82 11.41 10.36 10.51 36,698,536 -3.49(-24.93%)
Nov 02, 2018 15.43 15.45 13.70 14.00 14,728,600 -0.58(-3.98%)
Nov 01, 2018 14.22 14.99 13.97 14.58 11,896,194 +0.46(+3.26%)
Oct 31, 2018 14.74 15.19 13.97 14.12 11,937,909 -1.07(-7.04%)
Oct 30, 2018 14.67 15.77 14.60 15.19 10,631,487 -0.27(-1.75%)
Oct 29, 2018 16.08 16.21 15.26 15.46 10,807,478 +0.78(+5.31%)
Oct 26, 2018 15.75 15.97 14.61 14.68 14,739,200 -0.16(-1.08%)
Oct 25, 2018 14.68 15.25 14.10 14.84 10,360,421 +0.20(+1.37%)
Oct 24, 2018 13.98 15.07 13.93 14.64 10,998,333 +0.39(+2.74%)
Oct 23, 2018 14.52 14.63 13.86 14.25 12,975,130 -1.05(-6.86%)
Oct 22, 2018 15.07 15.35 14.68 15.30 9,334,587 +1.21(+8.59%)
Oct 19, 2018 14.64 14.65 13.87 14.09 10,696,800 -0.32(-2.22%)
Oct 18, 2018 13.97 14.84 13.90 14.41 15,316,947 +1.11(+8.35%)
Oct 17, 2018 13.70 14.19 13.20 13.30 13,989,356 -0.92(-6.47%)
Oct 16, 2018 14.21 14.53 13.85 14.22 9,650,005 +0.14(+0.99%)
Oct 15, 2018 14.47 14.71 14.00 14.08 10,811,787 -1.42(-9.16%)
Oct 12, 2018 14.81 15.64 14.77 15.50 9,897,300 +1.00(+6.90%)
Oct 11, 2018 14.87 15.29 14.36 14.50 14,270,662 +0.32(+2.26%)
Oct 10, 2018 13.50 14.28 13.10 14.18 11,989,585 +0.08(+0.57%)
Oct 09, 2018 14.08 14.64 13.83 14.10 8,481,988 -0.18(-1.26%)
Oct 08, 2018 14.64 14.69 13.90 14.28 11,627,768 -1.76(-10.97%)
Oct 05, 2018 15.24 16.65 15.22 16.04 11,375,100 +0.52(+3.35%)
Oct 04, 2018 14.71 16.33 14.70 15.52 15,347,581 +0.81(+5.51%)
Oct 03, 2018 15.57 15.59 14.49 14.71 16,112,249 -1.33(-8.29%)
Oct 02, 2018 16.69 16.83 15.44 16.04 13,528,847 -0.83(-4.92%)
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.