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 (%)
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%)
Oct 01, 2018 17.69 17.70 16.73 16.87 10,490,042 -1.86(-9.93%)
Sep 28, 2018 18.69 19.22 18.58 18.73 8,399,900 +0.80(+4.46%)
Sep 27, 2018 18.77 18.84 16.83 17.93 16,218,509 -1.41(-7.29%)
Sep 26, 2018 18.26 19.58 17.89 19.34 10,419,630 +1.20(+6.62%)
Sep 25, 2018 18.56 18.57 17.90 18.14 7,507,649 -0.29(-1.57%)
Sep 24, 2018 19.25 19.27 18.37 18.43 9,661,261 -1.07(-5.49%)
Sep 21, 2018 19.79 19.87 19.45 19.50 10,911,900 -0.60(-2.99%)
Sep 20, 2018 21.15 21.74 19.53 20.10 13,181,902 -1.69(-7.76%)
Sep 19, 2018 21.44 21.79 21.12 21.79 7,126,682 +0.18(+0.83%)
Sep 18, 2018 23.81 23.93 21.24 21.61 11,727,576 -2.78(-11.40%)
Sep 17, 2018 24.63 24.68 23.94 24.39 4,404,038 -0.70(-2.79%)
Sep 14, 2018 24.63 25.21 24.60 25.09 4,223,600 +1.11(+4.63%)
Sep 13, 2018 23.18 24.05 22.96 23.98 4,488,371 +0.49(+2.09%)
Sep 12, 2018 22.69 23.70 22.61 23.49 3,780,216 +0.13(+0.56%)
Sep 11, 2018 24.19 24.48 23.23 23.36 3,110,887 -0.62(-2.59%)
Sep 10, 2018 25.32 25.34 23.76 23.98 3,797,128 -0.66(-2.68%)
Sep 07, 2018 25.14 25.19 24.60 24.64 3,712,300 +0.02(+0.08%)
Sep 06, 2018 24.35 25.01 24.26 24.62 5,942,105 +0.38(+1.57%)
Sep 05, 2018 23.46 24.46 23.36 24.24 4,798,031 +0.59(+2.49%)
Sep 04, 2018 23.07 23.80 22.43 23.65 8,843,298 +2.18(+10.15%)
Aug 31, 2018 21.47 21.47 21.47 0 -0.79(-3.55%)
Aug 30, 2018 22.27 23.20 22.18 22.26 5,445,632 -0.29(-1.29%)
Aug 29, 2018 22.86 23.45 22.44 22.55 5,827,100 -0.56(-2.42%)
Aug 28, 2018 22.90 23.45 22.81 23.11 5,255,360 +0.46(+2.03%)
Aug 27, 2018 22.35 22.71 22.15 22.65 5,601,670 +1.03(+4.76%)
Aug 24, 2018 21.24 21.70 21.14 21.62 4,808,900 +0.88(+4.24%)
Aug 23, 2018 20.97 21.35 20.48 20.74 4,948,040 -0.16(-0.77%)
Aug 22, 2018 20.90 21.07 20.70 20.90 4,164,642 +0.48(+2.35%)
Aug 21, 2018 20.78 21.09 20.37 20.42 4,776,480 -0.62(-2.95%)
Aug 20, 2018 21.08 21.30 20.92 21.04 3,610,187 +0.14(+0.67%)
Aug 17, 2018 20.87 20.98 20.46 20.90 7,261,300 -0.74(-3.42%)
Aug 16, 2018 20.89 22.00 20.82 21.64 5,313,292 +0.68(+3.24%)
Aug 15, 2018 20.84 21.09 20.70 20.96 3,636,545 +0.23(+1.11%)
Aug 14, 2018 20.83 20.87 20.33 20.73 6,051,605 -0.49(-2.31%)
Aug 13, 2018 21.40 21.44 20.94 21.22 3,962,873 +0.23(+1.10%)
Aug 10, 2018 21.41 21.50 20.91 20.99 4,289,700 +0.17(+0.82%)
Aug 09, 2018 20.90 21.25 20.67 20.82 7,570,400 -0.21(-1.00%)
Aug 08, 2018 21.25 21.34 20.84 21.03 7,190,059 -1.09(-4.93%)
Aug 07, 2018 22.50 22.51 22.00 22.12 4,976,851 -0.93(-4.03%)
Aug 06, 2018 23.35 23.42 22.92 23.05 3,214,690 -0.23(-0.99%)
Aug 03, 2018 23.32 23.59 22.90 23.28 6,475,500 -0.83(-3.44%)
Aug 02, 2018 25.66 25.70 23.76 24.11 5,673,525 -1.49(-5.82%)
Aug 01, 2018 25.45 25.80 25.02 25.60 2,398,337 +0.53(+2.11%)
Jul 31, 2018 23.78 25.26 23.78 25.07 3,790,282 +0.46(+1.87%)
Jul 30, 2018 25.18 25.45 24.19 24.61 2,695,685 -0.42(-1.68%)
Jul 27, 2018 25.01 25.21 24.65 25.03 3,009,900 -0.57(-2.23%)
Jul 26, 2018 25.78 25.94 25.19 25.60 2,996,320 -0.18(-0.70%)
Jul 25, 2018 25.78 26.06 25.65 25.78 1,795,194 -0.90(-3.37%)
Jul 24, 2018 27.31 27.46 26.68 26.68 1,687,194 -0.83(-3.02%)
Jul 23, 2018 27.48 27.79 27.37 27.51 2,901,804 +0.89(+3.34%)
Jul 20, 2018 26.01 26.70 25.98 26.62 1,946,656 +0.24(+0.91%)
Jul 19, 2018 28.20 28.38 26.16 26.38 4,758,956 -1.12(-4.07%)
Jul 18, 2018 27.32 27.85 27.22 27.50 2,952,358 +0.13(+0.47%)
Jul 17, 2018 26.62 27.45 26.53 27.37 3,146,002 +0.87(+3.28%)
Jul 16, 2018 26.66 27.11 26.24 26.50 4,133,310 +0.14(+0.53%)
Jul 13, 2018 26.08 26.83 26.07 26.36 4,818,510 +0.83(+3.25%)
Jul 12, 2018 25.24 25.80 24.84 25.53 4,704,350 +0.65(+2.61%)
Jul 11, 2018 25.16 25.47 24.72 24.88 3,253,991 -1.13(-4.34%)
Jul 10, 2018 24.98 26.05 24.92 26.01 4,214,466 +1.21(+4.88%)
Jul 09, 2018 24.55 25.12 24.49 24.80 3,008,130 +0.67(+2.78%)
Jul 06, 2018 24.71 24.92 24.02 24.13 2,416,150 -0.66(-2.66%)
Jul 05, 2018 24.20 24.80 24.17 24.79 4,035,457 +1.44(+6.17%)
Jul 03, 2018 23.35 23.35 23.35 0 -0.61(-2.55%)
Jul 02, 2018 23.85 24.25 23.79 23.96 6,145,548 +1.36(+6.02%)
Jun 29, 2018 22.88 22.16 22.60 6,339,946 +0.60(+2.73%)
Jun 28, 2018 20.92 22.44 20.56 22.00 9,479,148 +0.70(+3.29%)
Jun 27, 2018 21.34 21.96 21.00 21.30 7,461,114 -1.04(-4.66%)
Jun 26, 2018 22.90 23.16 22.26 22.34 2,670,035 -0.21(-0.93%)
Jun 25, 2018 23.00 23.13 22.55 22.55 4,007,330 +0.33(+1.49%)
Jun 22, 2018 22.32 22.63 22.00 22.22 4,936,561 +0.63(+2.92%)
Jun 21, 2018 21.14 22.20 20.89 21.59 6,694,275 -0.19(-0.87%)
Jun 20, 2018 21.88 22.15 21.70 21.78 5,208,262 -1.11(-4.85%)
Jun 19, 2018 22.83 23.49 22.82 22.89 8,448,889 +0.94(+4.28%)
Jun 18, 2018 21.47 22.22 21.18 21.95 8,509,665 +1.20(+5.78%)
Jun 15, 2018 22.12 20.71 20.75 11,547,203 -1.37(-6.19%)
Jun 14, 2018 22.37 22.98 21.98 22.12 7,763,603 -0.28(-1.25%)
Jun 13, 2018 22.50 22.50 22.00 22.40 8,414,578 -0.35(-1.54%)
Jun 12, 2018 22.70 23.24 22.57 22.75 4,858,677 +0.11(+0.49%)
Jun 11, 2018 22.38 22.94 22.27 22.64 5,659,002 -0.88(-3.74%)
Jun 08, 2018 23.98 24.20 23.51 23.52 5,425,669 +0.59(+2.57%)
Jun 07, 2018 22.41 23.11 22.05 22.93 8,336,004 -0.79(-3.33%)
Jun 06, 2018 24.30 23.72 3,212,091 -0.25(-1.04%)
Jun 05, 2018 24.04 24.11 23.57 23.97 5,641,015 +0.96(+4.17%)
Jun 04, 2018 22.60 23.13 22.28 23.01 4,680,840 +0.97(+4.40%)
Jun 01, 2018 22.46 22.80 21.95 22.04 4,612,913 -0.40(-1.78%)
May 31, 2018 23.03 23.04 21.65 22.44 9,871,418 -1.54(-6.42%)
May 30, 2018 24.30 24.43 23.86 23.98 3,888,793 +0.27(+1.14%)
May 29, 2018 23.79 24.58 23.62 23.71 9,277,814 +1.35(+6.04%)
May 25, 2018 22.36 22.36 22.36 0 +0.13(+0.58%)
May 24, 2018 22.68 22.85 22.08 22.23 5,002,287 -0.26(-1.16%)
May 23, 2018 22.67 22.76 22.12 22.49 7,243,187 -0.62(-2.68%)
May 22, 2018 24.06 24.26 22.86 23.11 7,684,081 -1.90(-7.60%)
May 21, 2018 24.78 25.35 24.60 25.01 3,820,150 +0.20(+0.81%)
May 18, 2018 24.51 24.83 24.01 24.81 4,155,387 +0.20(+0.81%)
May 17, 2018 26.21 26.36 24.31 24.61 7,895,391 -1.21(-4.69%)
May 16, 2018 25.56 25.90 25.38 25.82 3,320,138 +0.49(+1.93%)
May 15, 2018 24.79 25.54 24.72 25.33 5,378,436 +0.09(+0.36%)
May 14, 2018 26.16 26.18 25.06 25.24 5,423,299 -0.70(-2.70%)
May 11, 2018 26.20 26.51 25.86 25.94 4,454,904 -0.20(-0.77%)
May 10, 2018 27.33 27.70 25.82 26.14 8,833,350 -2.01(-7.14%)
May 09, 2018 28.24 28.38 27.60 28.15 1,568,049 +0.06(+0.21%)
May 08, 2018 28.04 29.00 27.77 28.09 2,584,216 -0.08(-0.28%)
May 07, 2018 27.58 28.32 27.25 28.17 3,094,512 -0.55(-1.92%)
May 04, 2018 28.35 29.19 28.19 28.72 2,921,808 +0.52(+1.84%)
May 03, 2018 28.45 29.20 28.19 28.20 4,592,557 +0.66(+2.40%)
May 02, 2018 27.26 27.83 27.10 27.54 3,679,167 +1.24(+4.71%)
May 01, 2018 26.18 27.07 25.86 26.30 5,024,693 -1.06(-3.87%)
Apr 30, 2018 28.04 28.43 27.27 27.36 4,716,666 +0.19(+0.70%)
Apr 27, 2018 26.69 27.27 26.59 27.17 4,678,140 +1.46(+5.68%)
Apr 26, 2018 26.22 26.29 25.28 25.71 6,223,669 -0.41(-1.57%)
Apr 25, 2018 26.54 26.92 26.10 26.12 3,801,744 -0.06(-0.23%)
Apr 24, 2018 26.75 26.86 26.08 26.18 4,967,005 -1.03(-3.79%)
Apr 23, 2018 27.81 27.81 26.98 27.21 2,357,070 -0.29(-1.05%)
Apr 20, 2018 29.03 29.12 27.32 27.50 4,008,181 -1.90(-6.46%)
Apr 19, 2018 29.08 29.89 27.83 29.40 5,413,222 +1.93(+7.03%)
Apr 18, 2018 26.67 27.83 26.20 27.47 4,350,534 -0.16(-0.58%)
Apr 17, 2018 27.43 27.70 26.99 27.63 2,334,830 +0.36(+1.32%)
Apr 16, 2018 27.06 27.37 26.57 27.27 2,914,252 -0.49(-1.77%)
Apr 13, 2018 27.74 27.98 27.10 27.76 4,516,979 -1.46(-5.00%)
Apr 12, 2018 29.33 30.03 28.98 29.22 2,085,272 -0.50(-1.68%)
Apr 11, 2018 29.37 29.86 29.13 29.72 1,485,544 -0.32(-1.07%)
Apr 10, 2018 29.98 30.48 29.78 30.04 1,906,143 +1.23(+4.27%)
Apr 09, 2018 29.14 30.60 28.65 28.81 2,312,906 +0.00(+0.00%)
Apr 06, 2018 28.62 28.94 28.43 28.81 1,417,266 -0.62(-2.11%)
Apr 05, 2018 28.81 30.05 28.56 29.43 2,125,920 +0.90(+3.15%)
Apr 04, 2018 27.90 28.76 27.33 28.53 2,488,176 -0.35(-1.21%)
Apr 03, 2018 29.17 29.29 28.57 28.88 1,623,608 -0.77(-2.60%)
Apr 02, 2018 29.54 30.32 29.27 29.65 2,637,616 +1.92(+6.92%)
Mar 29, 2018 27.73 27.73 27.73 0 -1.02(-3.55%)
Mar 28, 2018 28.86 29.17 28.55 28.75 1,463,696 +0.28(+0.98%)
Mar 27, 2018 29.32 30.04 28.20 28.47 2,453,411 -1.41(-4.72%)
Mar 26, 2018 30.54 30.75 29.61 29.88 1,974,746 -1.45(-4.63%)
Mar 23, 2018 31.43 31.46 30.47 31.33 1,977,752 +0.73(+2.39%)
Mar 22, 2018 29.88 30.61 29.11 30.60 2,165,975 +0.77(+2.58%)
Mar 21, 2018 28.54 30.16 28.25 29.83 1,927,523 +0.93(+3.22%)
Mar 20, 2018 29.11 29.59 28.35 28.90 1,914,467 -0.62(-2.10%)
Mar 19, 2018 29.72 29.94 29.42 29.52 1,695,054 +1.29(+4.57%)
Mar 16, 2018 28.85 28.98 28.14 28.23 1,601,812 -0.33(-1.16%)
Mar 15, 2018 26.95 29.12 26.90 28.56 2,648,005 +1.48(+5.47%)
Mar 14, 2018 27.46 27.86 27.05 27.08 2,626,595 +1.26(+4.88%)
Mar 13, 2018 25.87 26.25 25.71 25.82 2,082,842 -0.13(-0.50%)
Mar 12, 2018 26.06 26.85 25.40 25.95 3,674,293 -1.54(-5.60%)
Mar 09, 2018 27.39 27.59 27.02 27.49 2,168,821 +0.61(+2.27%)
Mar 08, 2018 26.20 27.23 26.13 26.88 2,645,137 +0.98(+3.78%)
Mar 07, 2018 26.37 25.82 25.90 2,749,217 -0.90(-3.36%)
Mar 06, 2018 27.30 27.74 26.76 26.80 3,088,473 -1.53(-5.40%)
Mar 05, 2018 28.34 28.93 28.03 28.33 2,494,049 +0.13(+0.46%)
Mar 02, 2018 28.39 28.70 28.02 28.20 1,927,656 -0.50(-1.74%)
Mar 01, 2018 28.81 29.50 27.51 28.70 3,656,667 -0.70(-2.38%)
Feb 28, 2018 28.65 29.69 28.27 29.40 2,307,609 +0.53(+1.84%)
Feb 27, 2018 29.98 29.98 28.48 28.87 2,491,050 -0.06(-0.21%)
Feb 26, 2018 28.61 30.43 28.53 28.93 2,863,442 -0.64(-2.16%)
Feb 23, 2018 30.26 30.90 29.45 29.57 2,957,793 -0.31(-1.04%)
Feb 22, 2018 29.40 30.11 28.89 29.88 2,399,336 +0.61(+2.08%)
Feb 21, 2018 29.06 29.75 28.48 29.27 3,010,966 -0.54(-1.81%)
Feb 20, 2018 29.85 30.40 29.41 29.81 3,331,695 -2.07(-6.49%)
Feb 16, 2018 31.88 31.88 31.88 0 +0.71(+2.28%)
Feb 15, 2018 31.85 32.22 30.43 31.17 3,310,335 +0.57(+1.86%)
Feb 14, 2018 32.10 32.24 30.33 30.60 3,285,010 -0.29(-0.94%)
Feb 13, 2018 30.85 31.40 29.94 30.89 4,845,062 -1.54(-4.75%)
Feb 12, 2018 32.76 32.92 31.96 32.43 3,399,204 +1.29(+4.14%)
Feb 09, 2018 30.61 32.29 30.44 31.14 5,898,368 +2.37(+8.24%)
Feb 08, 2018 27.77 29.08 26.92 28.77 5,850,052 +0.09(+0.31%)
Feb 07, 2018 28.34 28.95 27.63 28.68 7,510,190 +1.82(+6.78%)
Feb 06, 2018 28.35 28.40 26.63 26.86 6,797,981 -0.31(-1.14%)
Feb 05, 2018 25.94 27.50 25.82 27.17 12,347,055 +3.01(+12.46%)
Feb 02, 2018 24.49 24.81 23.87 24.16 9,802,325 +0.41(+1.73%)
Feb 01, 2018 23.30 24.82 22.96 23.75 24,716,200 +1.75(+7.95%)
Jan 31, 2018 20.45 22.14 20.30 22.00 27,693,768 +3.55(+19.24%)
Jan 30, 2018 17.91 18.59 17.14 18.45 18,277,260 +0.11(+0.60%)
Jan 29, 2018 19.95 20.00 18.22 18.34 18,942,142 -0.12(-0.65%)
Jan 26, 2018 18.57 18.75 18.02 18.46 21,959,788 -1.32(-6.67%)
Jan 25, 2018 19.58 20.29 18.52 19.78 23,671,000 -1.14(-5.45%)
Jan 24, 2018 20.15 21.34 19.19 20.92 19,043,736 +0.48(+2.35%)
Jan 23, 2018 21.34 21.78 19.27 20.44 25,084,028 -2.99(-12.76%)
Jan 22, 2018 24.06 24.21 23.38 23.43 9,498,956 +0.01(+0.04%)
Jan 19, 2018 22.93 23.81 22.23 23.42 11,969,174 +1.03(+4.60%)
Jan 18, 2018 22.17 24.20 22.07 22.39 15,927,209 +0.70(+3.23%)
Jan 17, 2018 22.21 22.75 21.38 21.69 15,403,379 -1.81(-7.70%)
Jan 16, 2018 24.00 24.81 22.84 23.50 12,068,083 +0.72(+3.16%)
Jan 12, 2018 22.78 22.78 22.78 0 -1.87(-7.59%)
Jan 11, 2018 25.63 26.68 24.30 24.65 17,145,242 -3.64(-12.87%)
Jan 10, 2018 26.77 29.29 26.31 28.29 6,711,053 +1.32(+4.89%)
Jan 09, 2018 29.90 30.78 26.57 26.97 7,483,572 -3.91(-12.66%)
Jan 08, 2018 30.68 32.11 29.91 30.88 6,644,547 -0.93(-2.92%)
Jan 05, 2018 32.15 32.60 31.33 31.81 7,539,620 +2.43(+8.27%)
Jan 04, 2018 26.04 30.24 25.16 29.38 10,227,876 +3.20(+12.22%)
Jan 03, 2018 25.91 27.09 25.58 26.18 5,837,416 +1.02(+4.05%)
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.