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

Flex Lng Ltd (NY: FLNG )

26.15 +0.05 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2022 15.32 14.95 1,000,906 -0.92(-5.80%)
Jan 28, 2022 15.98 16.29 15.54 15.87 1,056,166 -0.62(-3.74%)
Jan 27, 2022 14.95 16.58 14.95 16.49 1,460,276 +1.89(+12.98%)
Jan 26, 2022 14.51 15.03 14.34 14.60 848,344 +0.14(+1.00%)
Jan 25, 2022 13.68 14.66 13.58 14.45 499,457 +0.75(+5.50%)
Jan 24, 2022 13.20 13.77 12.67 13.70 1,220,687 -0.36(-2.54%)
Jan 21, 2022 14.50 14.50 13.61 14.06 1,300,155 -0.56(-3.85%)
Jan 20, 2022 15.47 15.95 14.54 14.62 1,282,910 -1.33(-8.35%)
Jan 19, 2022 17.21 17.40 15.42 15.95 1,172,913 -1.32(-7.62%)
Jan 18, 2022 18.81 18.81 16.89 17.27 1,633,199 -1.68(-8.88%)
Jan 14, 2022 18.95 0 +0.02(+0.08%)
Jan 13, 2022 19.12 19.98 18.76 18.93 1,619,568 -0.03(-0.16%)
Jan 12, 2022 18.92 19.54 18.84 18.96 1,468,929 +0.36(+1.92%)
Jan 11, 2022 17.89 19.10 17.68 18.61 1,341,254 +0.57(+3.16%)
Jan 10, 2022 16.71 18.37 16.51 18.04 1,056,980 +1.38(+8.27%)
Jan 07, 2022 16.16 17.00 16.02 16.66 276,357 +0.55(+3.40%)
Jan 06, 2022 16.30 16.39 15.98 16.11 240,097 -0.20(-1.21%)
Jan 05, 2022 16.42 17.01 16.18 16.31 366,665 -0.16(-0.97%)
Jan 04, 2022 16.59 16.92 16.36 16.47 310,914 -0.43(-2.52%)
Jan 03, 2022 16.74 17.61 16.64 16.89 494,160 -0.98(-5.49%)
Dec 31, 2021 17.59 17.91 17.57 17.88 114,847 +0.40(+2.26%)
Dec 30, 2021 17.02 17.52 16.99 17.48 98,949 +0.22(+1.28%)
Dec 29, 2021 16.83 17.35 16.83 17.26 89,705 +0.35(+2.07%)
Dec 28, 2021 17.28 17.28 16.83 16.91 162,742 -0.50(-2.88%)
Dec 27, 2021 17.32 17.69 17.08 17.41 164,194 +0.09(+0.53%)
Dec 23, 2021 16.62 17.56 16.62 17.32 236,374 +0.59(+3.50%)
Dec 22, 2021 16.26 16.76 16.13 16.73 108,671 +0.33(+1.99%)
Dec 21, 2021 15.87 16.58 15.84 16.41 149,113 +0.11(+0.65%)
Dec 20, 2021 15.77 16.34 15.68 16.30 104,259 +0.56(+3.53%)
Dec 17, 2021 15.76 16.28 15.69 15.75 104,774 -0.22(-1.38%)
Dec 16, 2021 15.94 16.44 15.69 15.97 145,064 +0.56(+3.60%)
Dec 15, 2021 15.28 15.41 14.88 15.41 231,808 +0.32(+2.12%)
Dec 14, 2021 15.15 15.45 15.01 15.09 185,931 -0.25(-1.64%)
Dec 13, 2021 15.60 15.60 15.22 15.34 257,187 -0.94(-5.79%)
Dec 10, 2021 16.25 16.36 16.12 16.29 124,168 +0.03(+0.19%)
Dec 09, 2021 16.19 16.50 15.97 16.26 130,853 -0.10(-0.60%)
Dec 08, 2021 16.14 16.61 15.99 16.35 194,003 +0.03(+0.19%)
Dec 07, 2021 15.63 16.50 15.62 16.32 256,909 +1.24(+8.22%)
Dec 06, 2021 15.45 15.45 14.93 15.08 397,918 -0.78(-4.94%)
Dec 03, 2021 16.19 16.26 15.67 15.87 251,034 -0.62(-3.74%)
Dec 02, 2021 15.99 16.65 15.83 16.48 243,586 +0.65(+4.13%)
Dec 01, 2021 17.05 17.33 15.79 15.83 664,199 -2.02(-11.30%)
Nov 30, 2021 17.95 18.12 17.46 17.85 445,294 -0.55(-2.97%)
Nov 29, 2021 17.77 18.76 17.70 18.39 793,033 +1.00(+5.77%)
Nov 26, 2021 17.03 17.51 16.84 17.39 206,952 +0.18(+1.03%)
Nov 24, 2021 16.76 17.40 16.75 17.21 366,468 +0.21(+1.26%)
Nov 23, 2021 16.53 17.40 16.42 17.00 663,333 -0.21(-1.20%)
Nov 22, 2021 16.08 17.60 16.04 17.20 403,189 +1.03(+6.34%)
Nov 19, 2021 16.16 16.23 16.05 16.18 122,715 -0.12(-0.72%)
Nov 18, 2021 16.14 16.35 16.25 16.30 168,211 -0.50(-2.99%)
Nov 17, 2021 16.56 17.06 16.53 16.80 239,820 +0.13(+0.80%)
Nov 16, 2021 16.13 16.75 15.83 16.67 505,867 +1.10(+7.06%)
Nov 15, 2021 15.36 15.63 15.12 15.57 211,249 -0.34(-2.13%)
Nov 12, 2021 15.38 16.04 15.35 15.91 141,341 +0.38(+2.47%)
Nov 11, 2021 15.18 15.74 15.10 15.52 129,634 +0.45(+2.98%)
Nov 10, 2021 15.40 15.00 15.07 123,476 -0.07(-0.44%)
Nov 09, 2021 15.39 15.39 15.07 15.14 52,482 -0.17(-1.11%)
Nov 08, 2021 15.10 15.39 15.10 15.31 74,833 +0.40(+2.67%)
Nov 05, 2021 15.28 15.32 14.90 14.91 100,491 -0.57(-3.67%)
Nov 04, 2021 15.43 15.48 15.19 15.48 152,614 +0.73(+4.95%)
Nov 03, 2021 15.07 15.33 14.46 14.75 145,123 -0.39(-2.58%)
Nov 02, 2021 15.29 15.42 15.12 15.14 105,287 +0.16(+1.08%)
Nov 01, 2021 15.33 15.45 14.98 14.98 215,518 -0.02(-0.15%)
Oct 29, 2021 15.10 15.23 14.76 15.00 93,079 +0.59(+4.11%)
Oct 28, 2021 14.64 14.64 14.37 14.41 51,496 -0.00(-0.02%)
Oct 27, 2021 14.34 14.64 14.31 14.41 114,217 +0.04(+0.31%)
Oct 26, 2021 14.71 14.07 14.37 205,909 -0.28(-1.91%)
Oct 25, 2021 14.73 14.83 14.57 14.65 210,175 +0.10(+0.71%)
Oct 22, 2021 14.58 14.73 14.48 14.54 152,606 -0.04(-0.30%)
Oct 21, 2021 14.58 14.94 14.54 14.59 154,194 -0.41(-2.75%)
Oct 20, 2021 14.91 15.06 14.64 15.00 198,229 +0.05(+0.35%)
Oct 19, 2021 14.97 15.21 14.89 14.95 282,224 -0.17(-1.12%)
Oct 18, 2021 14.48 15.46 14.35 15.12 516,013 +1.12(+8.01%)
Oct 15, 2021 14.11 14.21 13.93 14.00 114,277 +0.17(+1.23%)
Oct 14, 2021 13.93 13.96 13.74 13.83 99,885 +0.33(+2.46%)
Oct 13, 2021 13.81 13.86 13.40 13.49 103,558 -0.22(-1.61%)
Oct 12, 2021 14.06 14.31 13.69 13.72 111,883 -0.44(-3.13%)
Oct 11, 2021 14.11 14.37 14.11 14.16 67,803 +0.11(+0.79%)
Oct 08, 2021 14.29 14.34 13.96 14.05 70,602 +0.16(+1.17%)
Oct 07, 2021 14.10 14.20 13.86 13.89 216,813 -0.79(-5.38%)
Oct 06, 2021 14.23 15.04 14.23 14.67 182,395 +0.30(+2.10%)
Oct 05, 2021 14.34 14.74 14.24 14.37 245,723 +0.41(+2.90%)
Oct 04, 2021 14.23 14.23 13.79 13.97 178,394 -0.24(-1.71%)
Oct 01, 2021 13.68 14.27 13.66 14.21 415,973 +0.94(+7.06%)
Sep 30, 2021 13.13 13.36 13.05 13.27 126,149 +0.62(+4.90%)
Sep 29, 2021 12.81 12.88 12.64 12.65 106,763 -0.27(-2.11%)
Sep 28, 2021 12.94 13.07 12.76 12.93 133,106 -0.29(-2.23%)
Sep 27, 2021 12.87 13.63 12.92 13.22 171,199 +0.30(+2.34%)
Sep 24, 2021 12.62 13.02 12.49 12.92 54,116 +0.05(+0.40%)
Sep 23, 2021 12.88 12.94 12.68 12.87 126,247 +0.17(+1.34%)
Sep 22, 2021 12.52 12.79 12.47 12.70 50,664 +0.29(+2.38%)
Sep 21, 2021 12.31 12.43 12.23 12.40 53,579 +0.46(+3.89%)
Sep 20, 2021 12.32 12.52 11.69 11.94 187,044 -0.57(-4.54%)
Sep 17, 2021 12.58 12.81 12.39 12.51 159,278 +0.04(+0.36%)
Sep 16, 2021 12.48 12.51 12.34 12.46 126,031 +0.44(+3.68%)
Sep 15, 2021 12.09 12.17 11.95 12.02 97,122 -0.03(-0.24%)
Sep 14, 2021 12.17 12.17 11.92 12.05 74,887 +0.08(+0.68%)
Sep 13, 2021 11.90 12.17 11.73 11.97 93,045 +0.04(+0.37%)
Sep 10, 2021 11.62 12.02 11.62 11.92 153,093 +0.46(+4.05%)
Sep 09, 2021 11.36 11.54 11.36 11.46 32,647 +0.22(+1.97%)
Sep 08, 2021 11.33 11.37 11.14 11.24 22,696 -0.10(-0.85%)
Sep 07, 2021 11.25 11.50 11.21 11.33 50,925 +0.06(+0.52%)
Sep 03, 2021 11.31 11.43 11.25 11.28 101,474 -0.07(-0.65%)
Sep 02, 2021 11.44 11.61 11.17 11.35 110,580 +0.31(+2.81%)
Sep 01, 2021 10.92 11.11 10.85 11.04 113,825 -0.06(-0.53%)
Aug 31, 2021 10.99 11.11 10.81 11.10 113,916 -0.18(-1.59%)
Aug 30, 2021 11.28 11.38 11.21 11.28 83,694 +0.18(+1.62%)
Aug 27, 2021 10.97 11.18 10.83 11.10 52,591 -0.09(-0.80%)
Aug 26, 2021 11.08 11.24 11.03 11.19 25,077 +0.19(+1.73%)
Aug 25, 2021 10.99 11.18 10.93 11.00 77,658 -0.32(-2.86%)
Aug 24, 2021 11.02 11.41 11.02 11.32 71,618 +0.28(+2.54%)
Aug 23, 2021 10.73 11.11 10.68 11.04 61,027 +0.60(+5.78%)
Aug 20, 2021 10.39 10.72 10.32 10.44 86,001 -0.04(-0.41%)
Aug 19, 2021 10.44 10.71 10.31 10.48 94,288 -0.26(-2.41%)
Aug 18, 2021 10.55 10.93 10.48 10.74 137,146 +0.21(+1.95%)
Aug 17, 2021 10.11 10.72 10.06 10.53 435,628 -0.84(-7.42%)
Aug 16, 2021 10.80 11.40 10.75 11.38 174,293 +0.62(+5.74%)
Aug 13, 2021 10.34 10.83 10.28 10.76 112,710 +0.48(+4.68%)
Aug 12, 2021 9.963 10.37 9.963 10.28 67,467 +0.14(+1.42%)
Aug 11, 2021 9.942 10.18 9.942 10.14 51,797 +0.36(+3.67%)
Aug 10, 2021 9.525 9.949 9.482 9.777 64,603 -0.20(-2.02%)
Aug 09, 2021 10.14 10.26 9.863 9.978 77,067 +0.11(+1.17%)
Aug 06, 2021 9.963 10.04 9.701 9.863 46,542 +0.50(+5.29%)
Aug 05, 2021 9.432 9.554 9.360 9.367 23,005 -0.14(-1.44%)
Aug 04, 2021 9.496 9.619 9.410 9.504 25,694 -0.09(-0.90%)
Aug 03, 2021 9.547 9.613 9.410 9.590 48,879 -0.20(-2.05%)
Aug 02, 2021 9.690 9.819 9.626 9.791 53,106 +0.13(+1.34%)
Jul 30, 2021 9.597 9.748 9.457 9.662 68,579 +0.11(+1.13%)
Jul 29, 2021 9.575 9.619 9.426 9.554 23,335 +0.14(+1.53%)
Jul 28, 2021 9.374 9.539 9.238 9.410 19,588 +0.02(+0.23%)
Jul 27, 2021 9.389 9.496 9.223 9.389 110,996 -0.29(-2.97%)
Jul 26, 2021 9.698 9.805 9.554 9.676 36,345 -0.05(-0.52%)
Jul 23, 2021 9.654 9.834 9.554 9.726 44,767 -0.09(-0.88%)
Jul 22, 2021 9.805 9.834 9.613 9.812 34,053 +0.00(+0.00%)
Jul 21, 2021 9.259 9.856 9.245 9.812 107,760 +0.17(+1.79%)
Jul 20, 2021 9.087 9.690 9.015 9.640 119,978 +0.23(+2.44%)
Jul 19, 2021 9.216 9.604 8.979 9.410 104,568 -0.21(-2.17%)
Jul 16, 2021 9.949 9.999 9.188 9.619 248,037 -0.42(-4.22%)
Jul 15, 2021 9.877 10.19 9.714 10.04 96,370 -0.19(-1.83%)
Jul 14, 2021 10.36 10.36 10.11 10.23 37,870 -0.01(-0.07%)
Jul 13, 2021 10.21 10.30 10.08 10.24 77,551 -0.16(-1.52%)
Jul 12, 2021 10.13 10.52 10.03 10.39 89,147 +0.25(+2.48%)
Jul 09, 2021 10.03 10.34 9.970 10.14 73,675 +0.19(+1.95%)
Jul 08, 2021 9.640 10.10 9.626 9.949 176,583 -0.31(-3.01%)
Jul 07, 2021 10.02 10.38 10.02 10.26 133,828 +0.04(+0.42%)
Jul 06, 2021 10.16 10.29 10.01 10.21 136,973 -0.28(-2.67%)
Jul 02, 2021 10.40 10.62 10.33 10.49 43,985 -0.06(-0.61%)
Jul 01, 2021 10.63 10.70 10.52 10.56 81,626 -0.04(-0.34%)
Jun 30, 2021 10.42 10.67 10.31 10.60 53,860 +0.11(+1.10%)
Jun 29, 2021 10.40 10.58 10.36 10.48 51,308 -0.17(-1.62%)
Jun 28, 2021 10.45 10.75 10.29 10.65 149,769 -0.13(-1.20%)
Jun 25, 2021 10.73 10.81 10.57 10.78 70,113 -0.12(-1.12%)
Jun 24, 2021 10.85 10.95 10.82 10.90 52,316 +0.33(+3.12%)
Jun 23, 2021 10.39 10.77 10.39 10.57 79,262 +0.36(+3.52%)
Jun 22, 2021 10.23 10.44 10.14 10.21 41,969 -0.29(-2.80%)
Jun 21, 2021 10.11 10.67 10.06 10.51 52,185 +0.27(+2.59%)
Jun 18, 2021 9.956 10.32 9.841 10.24 80,092 -0.17(-1.59%)
Jun 17, 2021 10.33 10.57 10.32 10.41 75,024 -0.13(-1.23%)
Jun 16, 2021 10.47 10.80 10.43 10.54 59,018 -0.24(-2.20%)
Jun 15, 2021 10.64 10.80 10.57 10.78 33,398 -0.02(-0.20%)
Jun 14, 2021 10.81 10.98 10.78 10.80 104,435 +0.33(+3.16%)
Jun 11, 2021 10.72 10.75 10.45 10.47 46,801 -0.09(-0.88%)
Jun 10, 2021 10.36 10.59 10.36 10.56 48,652 +0.20(+1.94%)
Jun 09, 2021 10.27 10.45 10.18 10.36 64,018 +0.11(+1.05%)
Jun 08, 2021 10.33 10.35 10.17 10.25 54,688 -0.08(-0.77%)
Jun 07, 2021 10.37 10.44 10.18 10.33 81,009 -0.21(-1.98%)
Jun 04, 2021 10.49 10.60 10.43 10.54 47,289 +0.10(+0.96%)
Jun 03, 2021 10.77 10.78 10.42 10.44 56,587 -0.51(-4.66%)
Jun 02, 2021 10.95 10.95 10.78 10.95 56,243 +0.21(+1.94%)
Jun 01, 2021 10.89 10.94 10.70 10.74 93,700 -0.04(-0.33%)
May 28, 2021 10.29 10.88 10.29 10.78 145,770 +0.52(+5.05%)
May 27, 2021 10.14 10.33 10.08 10.26 77,863 -0.04(-0.41%)
May 26, 2021 10.21 10.38 9.942 10.30 125,792 +0.05(+0.48%)
May 25, 2021 10.21 10.42 10.08 10.25 100,366 -0.17(-1.68%)
May 24, 2021 10.43 10.88 10.22 10.43 177,993 +0.01(+0.13%)
May 21, 2021 9.530 10.41 9.404 10.41 192,581 +1.04(+11.04%)
May 20, 2021 9.166 9.509 9.117 9.376 62,184 +0.24(+2.68%)
May 19, 2021 8.963 9.236 8.837 9.131 42,275 +0.13(+1.48%)
May 18, 2021 8.935 9.124 8.851 8.998 39,082 +0.01(+0.16%)
May 17, 2021 8.571 9.019 8.466 8.984 40,617 +0.45(+5.33%)
May 14, 2021 8.452 8.529 8.431 8.529 26,284 +0.20(+2.44%)
May 13, 2021 8.375 8.389 8.186 8.326 21,685 +0.01(+0.08%)
May 12, 2021 8.333 8.403 8.200 8.319 59,041 -0.09(-1.08%)
May 11, 2021 8.277 8.466 8.249 8.410 26,672 -0.10(-1.15%)
May 10, 2021 8.536 8.578 8.480 8.508 23,536 +0.08(+0.91%)
May 07, 2021 8.249 8.515 8.249 8.431 47,722 -0.01(-0.08%)
May 06, 2021 8.200 8.438 8.144 8.438 45,862 -0.18(-2.11%)
May 05, 2021 8.466 8.663 8.375 8.620 39,476 +0.24(+2.84%)
May 04, 2021 8.382 8.487 8.123 8.382 65,676 -0.15(-1.72%)
May 03, 2021 8.396 8.571 8.396 8.529 37,747 +0.29(+3.48%)
Apr 30, 2021 8.312 8.317 8.225 8.242 44,877 -0.15(-1.75%)
Apr 29, 2021 8.361 8.396 8.172 8.389 30,971 +0.01(+0.08%)
Apr 28, 2021 8.326 8.382 8.172 8.382 38,656 +0.01(+0.17%)
Apr 27, 2021 8.396 8.400 8.347 8.368 16,177 -0.03(-0.33%)
Apr 26, 2021 8.403 8.431 8.291 8.396 67,142 +0.28(+3.45%)
Apr 23, 2021 8.011 8.214 7.948 8.116 68,888 +0.10(+1.31%)
Apr 22, 2021 8.039 8.039 7.976 8.011 25,447 +0.02(+0.26%)
Apr 21, 2021 7.808 8.074 7.794 7.990 52,272 +0.36(+4.77%)
Apr 20, 2021 8.389 8.431 7.382 7.626 202,427 -0.81(-9.62%)
Apr 19, 2021 8.214 8.501 8.179 8.438 173,791 +0.25(+3.08%)
Apr 16, 2021 7.906 8.326 7.885 8.186 150,926 +0.31(+4.00%)
Apr 15, 2021 7.591 7.934 7.424 7.871 216,195 +0.55(+7.55%)
Apr 14, 2021 6.850 7.333 6.801 7.319 231,183 +0.99(+15.58%)
Apr 13, 2021 6.297 6.479 6.220 6.332 86,279 +0.10(+1.69%)
Apr 12, 2021 6.290 6.350 6.192 6.227 59,004 -0.18(-2.79%)
Apr 09, 2021 6.325 6.479 6.325 6.406 22,296 +0.02(+0.38%)
Apr 08, 2021 6.437 6.640 6.374 6.381 138,412 +0.02(+0.33%)
Apr 07, 2021 6.290 6.381 6.252 6.360 29,845 +0.08(+1.22%)
Apr 06, 2021 6.227 6.325 6.178 6.283 16,993 +0.07(+1.13%)
Apr 05, 2021 6.353 6.353 6.088 6.213 123,052 -0.12(-1.88%)
Apr 01, 2021 6.332 6.395 6.248 6.332 34,301 +0.08(+1.34%)
Mar 31, 2021 6.157 6.248 6.066 6.248 21,708 +0.04(+0.68%)
Mar 30, 2021 6.157 6.225 6.094 6.206 37,474 -0.03(-0.56%)
Mar 29, 2021 6.304 6.360 6.241 6.241 46,481 -0.14(-2.19%)
Mar 26, 2021 6.332 6.381 6.282 6.381 83,752 +0.13(+2.01%)
Mar 25, 2021 6.157 6.269 6.073 6.255 39,070 +0.17(+2.76%)
Mar 24, 2021 6.213 6.346 6.024 6.087 55,832 +0.12(+1.99%)
Mar 23, 2021 6.129 6.157 5.944 5.968 48,592 -0.34(-5.43%)
Mar 22, 2021 6.283 6.311 6.248 6.311 64,922 +0.30(+5.01%)
Mar 19, 2021 5.968 6.052 5.947 6.010 39,589 -0.06(-1.04%)
Mar 18, 2021 6.094 6.206 6.045 6.073 59,606 -0.03(-0.46%)
Mar 17, 2021 5.940 6.192 5.926 6.101 77,004 +0.01(+0.23%)
Mar 16, 2021 6.157 6.157 6.024 6.087 82,739 -0.19(-3.01%)
Mar 15, 2021 6.157 6.318 6.080 6.276 112,174 +0.10(+1.59%)
Mar 12, 2021 5.940 6.185 5.940 6.178 76,035 +0.27(+4.50%)
Mar 11, 2021 5.975 6.031 5.821 5.912 88,369 -0.00(-0.06%)
Mar 10, 2021 5.842 5.947 5.800 5.916 29,600 +0.07(+1.26%)
Mar 09, 2021 5.737 5.933 5.737 5.842 131,690 +0.21(+3.66%)
Mar 08, 2021 5.779 5.807 5.632 5.636 109,963 -0.19(-3.19%)
Mar 05, 2021 5.716 5.821 5.632 5.821 96,330 +0.12(+2.09%)
Mar 04, 2021 5.814 5.954 5.597 5.702 176,104 -0.26(-4.34%)
Mar 03, 2021 5.919 6.133 5.888 5.961 104,492 -0.04(-0.70%)
Mar 02, 2021 5.996 6.185 5.996 6.003 146,187 -0.04(-0.69%)
Mar 01, 2021 5.978 6.133 5.910 6.045 254,946 -0.02(-0.33%)
Feb 26, 2021 5.937 6.093 5.849 6.065 180,864 -0.04(-0.66%)
Feb 25, 2021 6.140 6.268 6.106 6.106 126,625 -0.22(-3.42%)
Feb 24, 2021 6.072 6.322 6.052 6.322 63,604 +0.28(+4.70%)
Feb 23, 2021 6.086 6.146 5.869 6.038 151,789 -0.18(-2.83%)
Feb 22, 2021 6.052 6.316 5.984 6.214 143,159 +0.15(+2.46%)
Feb 19, 2021 5.930 6.086 5.923 6.065 127,921 -0.04(-0.67%)
Feb 18, 2021 6.025 6.201 5.903 6.106 206,433 -0.28(-4.44%)
Feb 17, 2021 6.255 6.458 6.255 6.390 86,378 +0.10(+1.61%)
Feb 16, 2021 6.241 6.383 6.099 6.289 155,562 +0.31(+5.20%)
Feb 12, 2021 5.802 6.027 5.795 5.978 61,224 +0.22(+3.88%)
Feb 11, 2021 5.781 5.883 5.751 5.754 19,596 -0.08(-1.39%)
Feb 10, 2021 5.876 6.005 5.768 5.836 30,599 +0.11(+2.01%)
Feb 09, 2021 5.849 6.011 5.511 5.721 67,261 -0.05(-0.94%)
Feb 08, 2021 5.815 5.930 5.687 5.775 96,479 +0.11(+1.91%)
Feb 05, 2021 5.612 5.741 5.558 5.667 33,570 +0.04(+0.72%)
Feb 04, 2021 5.612 5.714 5.410 5.626 48,343 -0.07(-1.30%)
Feb 03, 2021 5.511 5.876 5.511 5.700 31,437 +0.28(+5.24%)
Feb 02, 2021 5.545 5.565 5.410 5.416 30,371 -0.05(-0.87%)
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.