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 (%)
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%)
Feb 01, 2018 3.875 3.875 3.513 3.565 39,131 -0.31(-8.00%)
Jan 31, 2018 4.006 4.032 3.873 3.875 14,848 +0.00(+0.06%)
Jan 30, 2018 4.032 4.032 3.894 3.873 24,064 -0.15(-3.64%)
Jan 29, 2018 4.062 4.175 4.000 4.019 18,976 -0.17(-3.97%)
Jan 26, 2018 4.250 4.250 4.013 4.185 26,118 -0.05(-1.21%)
Jan 25, 2018 4.250 4.291 4.143 4.236 13,677 +0.01(+0.18%)
Jan 24, 2018 4.200 4.250 4.125 4.229 20,327 +0.03(+0.71%)
Jan 23, 2018 4.175 4.250 4.039 4.199 45,654 +0.02(+0.57%)
Jan 22, 2018 4.050 4.269 4.013 4.175 53,230 +0.10(+2.41%)
Jan 19, 2018 4.180 4.181 4.025 4.077 20,028 -0.07(-1.76%)
Jan 18, 2018 4.125 4.150 4.037 4.150 20,502 -0.00(-0.03%)
Jan 17, 2018 4.160 4.375 4.088 4.151 24,076 +0.01(+0.15%)
Jan 16, 2018 4.438 4.438 3.939 4.145 58,876 -0.12(-2.81%)
Jan 12, 2018 4.265 4.265 4.265 0 +0.08(+1.85%)
Jan 11, 2018 3.900 4.651 3.900 4.188 94,887 +0.13(+3.27%)
Jan 10, 2018 4.125 4.125 3.941 4.055 13,624 -0.07(-1.70%)
Jan 09, 2018 4.090 4.188 4.013 4.125 11,548 +0.00(+0.00%)
Jan 08, 2018 4.250 4.251 3.938 4.125 24,622 -0.02(-0.39%)
Jan 05, 2018 4.362 4.362 4.150 4.141 32,348 -0.22(-5.04%)
Jan 04, 2018 4.375 4.499 4.263 4.361 38,335 +0.08(+1.99%)
Jan 03, 2018 4.150 4.372 4.150 4.276 30,782 +0.15(+3.67%)
Jan 02, 2018 4.000 4.375 4.000 4.125 30,231 +0.00(+0.00%)
Dec 29, 2017 4.125 4.125 4.125 0 -0.06(-1.49%)
Dec 28, 2017 4.000 4.188 3.888 4.188 35,703 +0.12(+3.08%)
Dec 27, 2017 3.837 4.117 3.800 4.062 38,157 +0.23(+5.86%)
Dec 26, 2017 3.875 3.934 3.812 3.837 33,259 -0.13(-3.31%)
Dec 22, 2017 3.875 4.000 3.812 3.969 27,918 +0.04(+1.11%)
Dec 21, 2017 3.841 4.062 3.812 3.925 19,992 +0.06(+1.62%)
Dec 20, 2017 3.925 3.998 3.812 3.862 22,917 -0.06(-1.59%)
Dec 19, 2017 4.031 4.124 3.881 3.925 33,967 -0.08(-1.88%)
Dec 18, 2017 3.875 4.124 3.771 4.000 52,142 +0.19(+4.92%)
Dec 15, 2017 3.764 4.050 3.764 3.812 19,741 +0.06(+1.67%)
Dec 14, 2017 3.938 4.312 3.750 3.750 49,828 +0.00(+0.00%)
Dec 13, 2017 4.004 4.188 3.750 3.750 36,358 -0.25(-6.25%)
Dec 12, 2017 4.000 4.379 3.885 4.000 48,634 -0.06(-1.54%)
Dec 11, 2017 4.500 4.546 4.062 4.062 39,135 -0.36(-8.11%)
Dec 08, 2017 4.548 4.561 4.062 4.421 29,083 -0.02(-0.37%)
Dec 07, 2017 4.728 4.771 4.388 4.438 49,946 -0.31(-6.58%)
Dec 06, 2017 4.875 5.043 4.628 4.750 35,777 -0.29(-5.68%)
Dec 05, 2017 4.820 5.125 4.812 5.036 25,571 +0.10(+2.03%)
Dec 04, 2017 5.031 5.125 4.769 4.936 37,434 -0.13(-2.49%)
Dec 01, 2017 4.938 5.287 4.812 5.062 108,511 +0.17(+3.45%)
Nov 30, 2017 4.862 4.911 4.662 4.894 42,336 +0.06(+1.19%)
Nov 29, 2017 4.750 4.936 4.625 4.836 63,643 +0.09(+1.82%)
Nov 28, 2017 4.625 4.875 4.625 4.750 39,490 +0.11(+2.43%)
Nov 27, 2017 4.325 4.750 4.275 4.638 49,159 +0.26(+5.94%)
Nov 24, 2017 4.334 4.500 4.275 4.378 22,414 +0.10(+2.37%)
Nov 22, 2017 4.688 4.746 4.263 4.276 68,123 -0.42(-9.02%)
Nov 21, 2017 4.764 4.829 4.625 4.700 43,146 -0.11(-2.34%)
Nov 20, 2017 4.890 4.900 4.765 4.812 18,143 -0.08(-1.58%)
Nov 17, 2017 4.875 4.900 4.750 4.890 27,204 +0.05(+1.05%)
Nov 16, 2017 5.000 5.000 4.750 4.839 27,375 -0.00(-0.09%)
Nov 15, 2017 5.125 5.125 4.812 4.844 30,088 -0.47(-8.82%)
Nov 14, 2017 5.374 5.374 4.812 5.312 59,300 +0.13(+2.43%)
Nov 13, 2017 5.513 5.621 5.000 5.186 124,717 -0.31(-5.70%)
Nov 10, 2017 5.500 6.875 5.394 5.500 393,754 +0.03(+0.50%)
Nov 09, 2017 5.438 5.750 5.362 5.473 47,533 +0.04(+0.64%)
Nov 08, 2017 5.312 5.850 5.247 5.438 182,380 +0.14(+2.59%)
Nov 07, 2017 5.625 5.875 5.125 5.300 95,363 -0.20(-3.61%)
Nov 06, 2017 4.945 5.875 4.938 5.499 103,463 +0.49(+9.67%)
Nov 03, 2017 5.331 5.331 5.000 5.014 37,826 -0.24(-4.61%)
Nov 02, 2017 5.625 5.625 5.162 5.256 19,136 -0.18(-3.33%)
Nov 01, 2017 5.638 5.775 5.400 5.438 40,905 -0.05(-0.91%)
Oct 31, 2017 5.125 5.612 5.015 5.487 67,091 +0.42(+8.37%)
Oct 30, 2017 5.312 5.000 5.064 63,607 +0.17(+3.37%)
Oct 27, 2017 5.125 5.125 4.700 4.899 36,150 -0.02(-0.41%)
Oct 26, 2017 4.938 5.487 4.695 4.919 101,187 +0.23(+4.79%)
Oct 25, 2017 5.053 5.125 4.688 4.694 17,202 -0.12(-2.59%)
Oct 24, 2017 4.794 5.075 4.694 4.819 13,860 -0.12(-2.41%)
Oct 23, 2017 5.000 5.025 4.812 4.938 14,276 -0.04(-0.80%)
Oct 20, 2017 4.938 5.120 4.600 4.978 65,305 +0.14(+2.89%)
Oct 19, 2017 5.064 5.250 4.751 4.838 51,560 -0.35(-6.75%)
Oct 18, 2017 5.162 5.390 5.125 5.188 23,280 -0.20(-3.76%)
Oct 17, 2017 5.625 5.638 5.390 5.390 33,020 -0.16(-2.88%)
Oct 16, 2017 5.500 5.850 5.463 5.550 30,871 -0.01(-0.22%)
Oct 13, 2017 5.500 5.591 5.393 5.562 33,835 +0.19(+3.49%)
Oct 12, 2017 5.326 5.625 5.326 5.375 30,275 -0.19(-3.37%)
Oct 11, 2017 5.588 5.650 5.271 5.562 21,812 -0.09(-1.55%)
Oct 10, 2017 5.811 5.874 5.062 5.650 48,149 -0.16(-2.77%)
Oct 09, 2017 6.250 6.250 5.626 5.811 51,398 -0.18(-2.94%)
Oct 06, 2017 6.125 6.125 5.763 5.987 55,369 -0.08(-1.26%)
Oct 05, 2017 6.250 6.250 6.000 6.064 35,254 +0.12(+2.10%)
Oct 04, 2017 6.250 6.500 5.938 5.939 96,040 -0.38(-6.05%)
Oct 03, 2017 6.803 7.000 6.250 6.321 146,508 -0.30(-4.57%)
Oct 02, 2017 6.249 6.625 6.188 6.624 74,421 +0.37(+5.96%)
Sep 29, 2017 6.375 6.375 6.138 6.251 20,436 +0.00(+0.04%)
Sep 28, 2017 6.429 6.429 6.138 6.249 17,565 -0.05(-0.87%)
Sep 27, 2017 6.304 6.304 31,970 -0.01(-0.16%)
Sep 26, 2017 6.250 6.438 6.128 6.314 49,817 +0.19(+3.06%)
Sep 25, 2017 6.125 6.375 6.089 6.126 37,749 +0.00(+0.02%)
Sep 22, 2017 6.250 6.250 6.081 6.125 22,545 -0.03(-0.51%)
Sep 21, 2017 6.250 6.250 6.062 6.156 21,202 -0.03(-0.51%)
Sep 20, 2017 6.188 6.245 6.062 6.188 30,735 -0.05(-0.82%)
Sep 19, 2017 6.287 6.625 6.062 6.239 103,570 -0.01(-0.18%)
Sep 18, 2017 6.125 6.499 6.021 6.250 36,418 +0.12(+2.02%)
Sep 15, 2017 6.688 6.824 6.126 6.126 76,320 -0.37(-5.75%)
Sep 14, 2017 5.875 7.500 5.839 6.500 300,228 +0.66(+11.33%)
Sep 13, 2017 5.963 6.125 5.839 5.839 22,053 -0.21(-3.49%)
Sep 12, 2017 6.250 6.250 5.876 6.050 27,851 +0.11(+1.89%)
Sep 11, 2017 6.125 6.125 5.782 5.938 19,700 -0.06(-1.04%)
Sep 08, 2017 5.750 6.000 5.750 6.000 14,615 +0.24(+4.23%)
Sep 07, 2017 5.975 6.000 5.750 5.756 31,967 -0.31(-5.05%)
Sep 06, 2017 6.188 6.188 5.750 6.062 42,057 +0.12(+2.11%)
Sep 05, 2017 6.250 6.319 5.875 5.938 58,790 -0.31(-5.00%)
Sep 01, 2017 6.250 6.250 6.084 6.250 18,415 +0.12(+2.04%)
Aug 31, 2017 6.000 6.375 6.000 6.125 39,625 -0.13(-2.16%)
Aug 30, 2017 6.188 6.500 5.876 6.260 51,648 +0.06(+0.97%)
Aug 29, 2017 6.475 6.475 6.062 6.200 25,758 -0.02(-0.40%)
Aug 28, 2017 6.375 6.404 6.080 6.225 78,873 -0.24(-3.77%)
Aug 25, 2017 6.764 7.250 6.463 6.469 90,083 -0.09(-1.43%)
Aug 24, 2017 6.875 6.875 6.500 6.562 24,585 -0.19(-2.78%)
Aug 23, 2017 6.625 6.875 6.275 6.750 48,872 +0.38(+5.88%)
Aug 22, 2017 6.375 6.562 6.375 6.375 23,338 -0.12(-1.92%)
Aug 21, 2017 6.734 6.772 6.394 6.500 33,834 -0.27(-4.02%)
Aug 18, 2017 6.750 6.938 6.662 6.772 31,956 -0.04(-0.59%)
Aug 17, 2017 7.125 7.125 6.750 6.812 52,347 -0.11(-1.59%)
Aug 16, 2017 7.125 8.000 6.875 6.923 145,479 -0.17(-2.40%)
Aug 15, 2017 7.062 7.138 6.844 7.093 47,824 +0.03(+0.42%)
Aug 14, 2017 7.250 7.250 6.875 7.062 46,036 +0.09(+1.27%)
Aug 11, 2017 7.088 7.374 6.750 6.974 50,325 +0.22(+3.31%)
Aug 10, 2017 6.834 7.125 6.625 6.750 33,608 +0.00(+0.00%)
Aug 09, 2017 6.626 6.911 6.500 6.750 26,293 +0.12(+1.87%)
Aug 08, 2017 7.000 7.000 6.560 6.626 33,726 -0.35(-5.05%)
Aug 07, 2017 7.125 7.229 6.761 6.979 31,415 -0.02(-0.30%)
Aug 04, 2017 6.500 7.250 6.500 7.000 42,160 +0.25(+3.74%)
Aug 03, 2017 6.750 6.875 6.319 6.747 57,936 -0.13(-1.85%)
Aug 02, 2017 8.125 8.188 6.875 6.875 132,471 -0.75(-9.82%)
Aug 01, 2017 8.625 9.500 7.175 7.624 808,660 +1.37(+21.98%)
Jul 31, 2017 6.742 6.742 6.000 6.250 56,604 -0.28(-4.34%)
Jul 28, 2017 5.921 7.125 5.625 6.534 169,330 +0.79(+13.66%)
Jul 27, 2017 6.249 6.478 5.735 5.749 94,875 -0.68(-10.53%)
Jul 26, 2017 6.938 6.938 5.763 6.425 125,060 -0.55(-7.89%)
Jul 25, 2017 7.375 7.625 6.625 6.975 111,255 -0.44(-5.95%)
Jul 24, 2017 8.000 8.068 6.280 7.416 98,147 -0.67(-8.30%)
Jul 21, 2017 8.250 8.280 8.026 8.088 59,838 -0.28(-3.38%)
Jul 20, 2017 8.625 8.625 8.256 8.370 43,821 -0.01(-0.06%)
Jul 19, 2017 8.064 8.750 8.000 8.375 69,979 +0.38(+4.69%)
Jul 18, 2017 8.562 8.625 8.000 8.000 100,803 -0.50(-5.88%)
Jul 17, 2017 9.000 9.125 8.387 8.500 60,687 -0.25(-2.86%)
Jul 14, 2017 8.498 9.524 8.312 8.750 115,296 +0.47(+5.74%)
Jul 13, 2017 8.625 8.711 8.125 8.275 57,117 -0.35(-4.06%)
Jul 12, 2017 8.637 8.874 8.250 8.625 65,202 -0.32(-3.56%)
Jul 11, 2017 9.000 9.225 8.688 8.944 53,476 -0.18(-1.95%)
Jul 10, 2017 9.938 9.938 8.826 9.121 56,960 -0.38(-3.99%)
Jul 07, 2017 10.25 11.75 8.819 9.500 266,020 +0.25(+2.69%)
Jul 06, 2017 8.625 9.500 8.012 9.251 83,926 +0.63(+7.26%)
Jul 05, 2017 9.500 9.500 8.562 8.625 50,036 -0.75(-8.00%)
Jul 03, 2017 9.562 9.688 9.000 9.375 28,074 +0.00(+0.00%)
Jun 30, 2017 10.88 10.94 8.750 9.375 142,235 -1.19(-11.24%)
Jun 29, 2017 11.00 13.00 10.01 10.56 426,953 +0.44(+4.32%)
Jun 28, 2017 8.750 11.25 8.626 10.12 228,650 +1.75(+20.90%)
Jun 27, 2017 7.938 8.706 7.938 8.375 52,723 +0.48(+6.10%)
Jun 26, 2017 7.725 8.475 7.500 7.894 48,542 +0.33(+4.38%)
Jun 23, 2017 8.000 8.125 7.525 7.562 23,972 +0.06(+0.83%)
Jun 22, 2017 7.250 8.125 7.037 7.500 42,913 +0.25(+3.45%)
Jun 21, 2017 6.688 7.724 6.688 7.250 40,294 -0.24(-3.17%)
Jun 20, 2017 7.500 7.747 7.125 7.487 66,600 -0.34(-4.31%)
Jun 19, 2017 8.325 8.375 7.500 7.825 50,102 -0.42(-5.15%)
Jun 16, 2017 9.125 9.425 7.808 8.250 99,513 +0.62(+8.20%)
Jun 15, 2017 7.976 8.562 7.066 7.625 82,942 -0.37(-4.67%)
Jun 14, 2017 8.750 8.875 7.776 7.999 61,197 -1.00(-11.12%)
Jun 13, 2017 9.375 9.626 8.384 9.000 35,852 -0.38(-4.00%)
Jun 12, 2017 8.925 10.62 7.671 9.375 147,283 +0.44(+4.90%)
Jun 09, 2017 9.625 9.625 8.250 8.938 231,699 -1.31(-12.80%)
Jun 08, 2017 9.250 13.12 9.000 10.25 745,108 +1.38(+15.56%)
Jun 07, 2017 7.875 9.125 7.812 8.870 152,046 +1.06(+13.54%)
Jun 06, 2017 7.032 8.000 7.000 7.812 90,464 +0.75(+10.62%)
Jun 05, 2017 6.250 8.000 6.125 7.062 160,932 +0.81(+13.00%)
Jun 02, 2017 5.763 6.250 5.506 6.250 50,012 +0.49(+8.53%)
Jun 01, 2017 5.750 6.225 5.500 5.759 68,921 +0.13(+2.38%)
May 31, 2017 5.381 5.625 5.287 5.625 11,273 +0.20(+3.59%)
May 30, 2017 5.686 5.686 5.375 5.430 11,978 -0.11(-1.90%)
May 26, 2017 5.374 5.750 5.250 5.535 12,450 +0.25(+4.78%)
May 25, 2017 5.312 5.500 5.188 5.282 6,737 -0.07(-1.26%)
May 24, 2017 5.312 5.350 5.141 5.350 13,198 +0.22(+4.39%)
May 23, 2017 5.625 5.625 5.089 5.125 25,451 -0.25(-4.65%)
May 22, 2017 5.875 5.997 5.250 5.375 31,627 -0.38(-6.52%)
May 19, 2017 5.000 6.112 5.000 5.750 77,108 +0.81(+16.46%)
May 18, 2017 5.062 5.062 4.750 4.938 4,646 +0.06(+1.28%)
May 17, 2017 5.000 5.125 4.763 4.875 12,985 -0.15(-2.99%)
May 16, 2017 5.200 5.200 4.881 5.025 10,319 +0.03(+0.50%)
May 15, 2017 4.625 5.500 4.594 5.000 34,682 +0.44(+9.59%)
May 12, 2017 4.446 4.562 4.344 4.562 12,503 +0.06(+1.42%)
May 11, 2017 4.375 4.625 4.344 4.499 11,906 +0.12(+2.77%)
May 10, 2017 4.562 4.625 4.375 4.378 12,773 -0.25(-5.35%)
May 09, 2017 4.812 4.874 4.574 4.625 8,096 -0.12(-2.63%)
May 08, 2017 4.875 4.999 4.664 4.750 8,929 +0.00(+0.11%)
May 05, 2017 4.625 5.000 4.375 4.745 22,513 +0.08(+1.80%)
May 04, 2017 4.314 5.622 4.250 4.661 99,906 +0.36(+8.34%)
May 03, 2017 4.375 4.438 4.125 4.303 20,728 -0.11(-2.47%)
May 02, 2017 4.562 4.562 4.099 4.411 23,446 -0.21(-4.62%)
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.