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

Houston American Energy Corp (NY: HUSA )

1.380 -0.020 (-1.43%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jun 30, 2020 1.751 1.788 1.688 1.750 194,423 -0.03(-1.62%)
Jun 29, 2020 1.756 1.843 1.750 1.779 224,082 -0.01(-0.84%)
Jun 26, 2020 1.850 1.899 1.776 1.794 278,832 -0.06(-3.11%)
Jun 25, 2020 1.821 1.875 1.821 1.851 264,441 -0.00(-0.13%)
Jun 24, 2020 1.938 1.946 1.825 1.854 365,469 -0.14(-6.79%)
Jun 23, 2020 2.001 2.188 1.938 1.989 1,508,346 +0.14(+7.43%)
Jun 22, 2020 1.988 1.988 1.762 1.851 412,067 +0.01(+0.41%)
Jun 19, 2020 2.000 2.000 1.844 1.844 312,096 -0.06(-3.09%)
Jun 18, 2020 1.969 1.986 1.875 1.903 224,371 +0.03(+1.47%)
Jun 17, 2020 1.969 2.000 1.875 1.875 322,496 -0.19(-9.37%)
Jun 16, 2020 2.144 2.144 1.945 2.069 461,956 +0.10(+5.35%)
Jun 15, 2020 1.789 2.125 1.762 1.964 691,019 +0.08(+4.18%)
Jun 12, 2020 1.938 2.024 1.863 1.885 322,144 +0.01(+0.53%)
Jun 11, 2020 2.000 2.125 1.750 1.875 469,663 -0.25(-11.76%)
Jun 10, 2020 2.125 2.250 2.000 2.125 720,538 -0.05(-2.30%)
Jun 09, 2020 2.375 2.375 1.887 2.175 1,270,156 -0.39(-15.16%)
Jun 08, 2020 2.438 2.737 2.300 2.564 3,079,767 +0.44(+20.79%)
Jun 05, 2020 1.750 2.125 1.688 2.123 1,899,608 +0.48(+29.13%)
Jun 04, 2020 1.624 1.656 1.538 1.644 401,204 +0.08(+5.37%)
Jun 03, 2020 1.625 1.625 1.538 1.560 255,720 -0.00(-0.16%)
Jun 02, 2020 1.594 1.624 1.525 1.562 282,610 +0.02(+1.21%)
Jun 01, 2020 1.524 1.562 1.508 1.544 200,557 +0.01(+0.65%)
May 29, 2020 1.600 1.600 1.512 1.534 146,448 +0.02(+1.40%)
May 28, 2020 1.556 1.625 1.512 1.512 257,886 -0.05(-3.04%)
May 27, 2020 1.647 1.647 1.512 1.560 290,915 -0.10(-5.81%)
May 26, 2020 1.688 1.688 1.631 1.656 182,512 -0.02(-1.49%)
May 22, 2020 1.675 1.681 1.624 1.681 169,320 +0.02(+1.05%)
May 21, 2020 1.666 1.688 1.625 1.664 141,847 -0.02(-0.97%)
May 20, 2020 1.712 1.712 1.656 1.680 154,049 -0.02(-1.32%)
May 19, 2020 1.750 1.750 1.673 1.702 177,136 -0.02(-1.38%)
May 18, 2020 1.675 1.738 1.639 1.726 295,963 +0.05(+2.91%)
May 15, 2020 1.641 1.688 1.637 1.677 157,056 -0.03(-1.90%)
May 14, 2020 1.689 1.710 1.500 1.710 173,552 +0.04(+2.47%)
May 13, 2020 1.750 1.750 1.625 1.669 259,211 -0.04(-2.41%)
May 12, 2020 1.812 1.812 1.701 1.710 255,342 -0.05(-2.98%)
May 11, 2020 1.761 1.800 1.750 1.762 289,014 +0.00(+0.07%)
May 08, 2020 1.837 1.837 1.751 1.761 309,208 -0.01(-0.77%)
May 07, 2020 1.750 1.788 1.725 1.775 235,930 +0.02(+1.43%)
May 06, 2020 1.854 1.863 1.728 1.750 271,896 -0.11(-6.04%)
May 05, 2020 1.794 1.899 1.762 1.863 598,893 +0.10(+5.60%)
May 04, 2020 1.837 1.837 1.750 1.764 361,821 -0.07(-4.01%)
May 01, 2020 1.970 1.970 1.750 1.837 530,704 -0.11(-5.83%)
Apr 30, 2020 1.950 2.000 1.802 1.951 1,104,117 +0.06(+3.10%)
Apr 29, 2020 1.985 1.985 1.863 1.893 738,308 +0.02(+1.14%)
Apr 28, 2020 1.825 1.971 1.762 1.871 835,282 -0.00(-0.20%)
Apr 27, 2020 2.000 2.000 1.750 1.875 1,145,111 -0.19(-8.98%)
Apr 24, 2020 2.269 3.373 1.999 2.060 7,650,944 +0.44(+26.77%)
Apr 23, 2020 1.750 1.875 1.625 1.625 1,335,280 +0.06(+4.17%)
Apr 22, 2020 1.476 1.594 1.406 1.560 695,604 +0.14(+9.86%)
Apr 21, 2020 1.444 1.461 1.375 1.420 321,920 +0.04(+2.71%)
Apr 20, 2020 1.500 1.531 1.354 1.383 504,446 -0.13(-8.60%)
Apr 17, 2020 1.347 1.844 1.276 1.512 1,854,296 +0.24(+18.51%)
Apr 16, 2020 1.335 1.349 1.271 1.276 185,766 -0.05(-3.68%)
Apr 15, 2020 1.375 1.375 1.269 1.325 161,426 +0.00(+0.00%)
Apr 14, 2020 1.375 1.400 1.300 1.325 240,954 -0.06(-4.59%)
Apr 13, 2020 1.494 1.494 1.337 1.389 209,238 -0.01(-0.80%)
Apr 09, 2020 1.438 1.532 1.375 1.400 417,144 +0.01(+0.63%)
Apr 08, 2020 1.425 1.425 1.319 1.391 220,946 +0.04(+2.96%)
Apr 07, 2020 1.446 1.446 1.350 1.351 160,759 -0.03(-1.91%)
Apr 06, 2020 1.438 1.438 1.312 1.377 223,286 -0.08(-5.41%)
Apr 03, 2020 1.496 1.650 1.425 1.456 516,000 +0.07(+5.43%)
Apr 02, 2020 1.350 1.544 1.350 1.381 339,704 +0.01(+0.45%)
Apr 01, 2020 1.500 1.500 1.250 1.375 254,934 -0.11(-7.49%)
Mar 31, 2020 1.587 1.666 1.389 1.486 604,007 -0.03(-1.90%)
Mar 30, 2020 1.444 1.688 1.430 1.515 1,092,894 +0.20(+15.43%)
Mar 27, 2020 1.232 1.675 1.181 1.312 1,012,944 +0.10(+8.36%)
Mar 26, 2020 1.249 1.249 1.189 1.211 105,990 +0.00(+0.10%)
Mar 25, 2020 1.185 1.266 1.156 1.210 136,254 -0.04(-3.10%)
Mar 24, 2020 1.250 1.250 1.208 1.249 123,346 +0.05(+4.06%)
Mar 23, 2020 1.288 1.288 1.127 1.200 112,906 -0.05(-4.00%)
Mar 20, 2020 1.375 1.375 1.220 1.250 241,416 +0.00(+0.00%)
Mar 19, 2020 1.125 1.250 1.125 1.250 199,244 +0.00(+0.00%)
Mar 18, 2020 1.250 1.250 1.125 1.250 194,096 -0.09(-6.63%)
Mar 17, 2020 1.417 1.438 1.265 1.339 167,015 -0.03(-1.92%)
Mar 16, 2020 1.250 1.489 1.212 1.365 231,175 -0.01(-0.82%)
Mar 13, 2020 1.387 1.500 1.312 1.376 372,312 +0.03(+2.42%)
Mar 12, 2020 1.252 1.399 1.250 1.344 239,529 -0.14(-9.21%)
Mar 11, 2020 1.614 1.614 1.439 1.480 165,798 -0.13(-8.29%)
Mar 10, 2020 1.625 1.800 1.575 1.614 205,121 +0.11(+7.58%)
Mar 09, 2020 1.375 1.500 1.375 1.500 297,615 -0.29(-16.03%)
Mar 06, 2020 1.850 1.916 1.775 1.786 183,040 -0.08(-4.03%)
Mar 05, 2020 1.938 1.938 1.823 1.861 175,318 -0.01(-0.73%)
Mar 04, 2020 2.000 2.000 1.875 1.875 216,386 -0.01(-0.60%)
Mar 03, 2020 1.900 2.050 1.875 1.886 308,986 -0.08(-3.89%)
Mar 02, 2020 1.875 2.100 1.789 1.962 684,505 +0.14(+7.53%)
Feb 28, 2020 1.837 1.837 1.762 1.825 316,288 +0.02(+1.39%)
Feb 27, 2020 1.751 1.844 1.750 1.800 317,625 -0.05(-2.51%)
Feb 26, 2020 1.875 1.903 1.812 1.846 172,669 -0.07(-3.78%)
Feb 25, 2020 1.938 1.955 1.875 1.919 175,220 -0.04(-2.23%)
Feb 24, 2020 1.986 1.986 1.812 1.962 342,688 +0.00(+0.00%)
Feb 21, 2020 2.013 2.024 1.906 1.962 295,760 -0.06(-3.03%)
Feb 20, 2020 1.913 2.125 1.814 2.024 689,856 +0.15(+7.93%)
Feb 19, 2020 2.000 2.000 1.750 1.875 468,222 +0.12(+6.76%)
Feb 18, 2020 1.775 1.837 1.750 1.756 190,055 -0.02(-1.26%)
Feb 14, 2020 1.820 1.824 1.750 1.779 140,760 -0.03(-1.52%)
Feb 13, 2020 1.814 1.836 1.794 1.806 128,069 -0.02(-0.96%)
Feb 12, 2020 1.874 1.874 1.812 1.824 122,792 -0.03(-1.42%)
Feb 11, 2020 1.837 1.899 1.789 1.850 184,635 +0.04(+2.07%)
Feb 10, 2020 1.867 1.867 1.788 1.812 128,590 -0.03(-1.89%)
Feb 07, 2020 1.925 1.925 1.800 1.847 125,872 -0.11(-5.50%)
Feb 06, 2020 1.906 1.964 1.850 1.955 226,924 +0.08(+4.48%)
Feb 05, 2020 1.849 1.950 1.831 1.871 275,706 +0.04(+1.91%)
Feb 04, 2020 1.812 1.906 1.788 1.836 198,905 +0.06(+3.52%)
Feb 03, 2020 1.812 1.850 1.756 1.774 151,235 -0.06(-3.01%)
Jan 31, 2020 1.874 1.874 1.762 1.829 138,088 -0.01(-0.48%)
Jan 30, 2020 1.906 1.906 1.812 1.837 203,898 -0.06(-3.16%)
Jan 29, 2020 1.962 1.962 1.876 1.897 155,871 -0.06(-3.19%)
Jan 28, 2020 1.930 2.000 1.876 1.960 219,074 +0.03(+1.36%)
Jan 27, 2020 2.006 2.006 1.887 1.934 299,356 -0.12(-5.67%)
Jan 24, 2020 2.099 2.138 2.038 2.050 225,200 -0.07(-3.13%)
Jan 23, 2020 2.118 2.186 2.074 2.116 298,121 -0.07(-3.26%)
Jan 22, 2020 2.312 2.324 2.062 2.188 1,040,226 +0.15(+7.36%)
Jan 21, 2020 2.087 2.099 2.000 2.038 393,358 -0.03(-1.69%)
Jan 17, 2020 2.125 2.125 2.062 2.072 438,472 -0.10(-4.71%)
Jan 16, 2020 2.125 2.186 2.062 2.175 441,641 +0.05(+2.35%)
Jan 15, 2020 2.125 2.250 2.125 2.125 445,793 -0.10(-4.71%)
Jan 14, 2020 2.174 2.288 2.062 2.230 706,960 +0.05(+2.12%)
Jan 13, 2020 2.188 2.349 2.138 2.184 549,087 -0.05(-2.24%)
Jan 10, 2020 2.250 2.250 2.125 2.234 636,160 -0.08(-3.41%)
Jan 09, 2020 2.250 2.399 2.125 2.312 845,966 -0.14(-5.80%)
Jan 08, 2020 2.938 3.062 2.311 2.455 2,056,357 -0.42(-14.61%)
Jan 07, 2020 3.125 3.500 2.500 2.875 3,631,555 +0.25(+9.52%)
Jan 06, 2020 2.500 2.625 2.375 2.625 2,207,040 +0.33(+14.57%)
Jan 03, 2020 2.750 2.919 2.061 2.291 1,570,472 +0.32(+16.23%)
Jan 02, 2020 1.859 2.019 1.812 1.971 112,791 +0.15(+8.01%)
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%)
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.