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

Flex Lng Ltd (NY: FLNG )

27.93 +0.32 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 29, 2021 5.450 5.733 5.403 5.445 112,824 -0.02(-0.34%)
Jan 28, 2021 5.349 5.585 5.349 5.463 65,576 +0.17(+3.18%)
Jan 27, 2021 5.329 5.497 5.268 5.295 173,293 -0.47(-8.19%)
Jan 26, 2021 5.646 5.922 5.598 5.767 112,029 -0.04(-0.70%)
Jan 25, 2021 5.794 5.821 5.578 5.807 141,628 -0.25(-4.12%)
Jan 22, 2021 6.003 6.370 5.942 6.057 129,577 -0.18(-2.81%)
Jan 21, 2021 6.232 6.455 6.205 6.232 56,978 +0.09(+1.54%)
Jan 20, 2021 6.327 6.327 6.089 6.138 107,945 -0.35(-5.41%)
Jan 19, 2021 6.563 6.678 6.355 6.489 113,854 -0.36(-5.31%)
Jan 15, 2021 6.880 7.102 6.705 6.853 57,672 -0.01(-0.20%)
Jan 14, 2021 6.819 7.001 6.597 6.866 97,545 +0.04(+0.59%)
Jan 13, 2021 6.934 6.934 6.819 6.826 109,376 -0.23(-3.25%)
Jan 12, 2021 7.082 7.183 6.846 7.055 174,375 +0.35(+5.23%)
Jan 11, 2021 6.812 6.883 6.664 6.705 43,112 -0.18(-2.64%)
Jan 08, 2021 6.711 7.001 6.576 6.887 140,252 +0.47(+7.36%)
Jan 07, 2021 6.408 6.448 6.259 6.414 41,710 +0.01(+0.21%)
Jan 06, 2021 6.327 6.401 6.321 6.401 24,517 +0.08(+1.28%)
Jan 05, 2021 6.091 6.367 6.091 6.320 81,217 +0.45(+7.70%)
Jan 04, 2021 6.010 6.064 5.753 5.868 43,586 -0.03(-0.57%)
Dec 31, 2020 5.902 5.902 5.902 21,260 -0.02(-0.34%)
Dec 30, 2020 5.814 5.922 5.753 5.922 21,260 +0.26(+4.52%)
Dec 29, 2020 5.834 5.893 5.632 5.666 23,724 -0.16(-2.78%)
Dec 28, 2020 5.875 5.915 5.750 5.828 44,161 -0.02(-0.35%)
Dec 24, 2020 5.875 5.909 5.774 5.848 5,633 -0.04(-0.69%)
Dec 23, 2020 5.956 6.017 5.868 5.888 19,759 -0.11(-1.91%)
Dec 22, 2020 5.969 6.064 5.841 6.003 23,068 +0.24(+4.09%)
Dec 21, 2020 5.700 5.902 5.692 5.767 62,072 -0.24(-3.93%)
Dec 18, 2020 6.064 6.111 5.974 6.003 36,768 +0.01(+0.11%)
Dec 17, 2020 6.057 6.067 5.841 5.996 46,370 -0.28(-4.41%)
Dec 16, 2020 5.969 6.603 5.808 6.273 111,269 +0.40(+6.90%)
Dec 15, 2020 5.963 6.044 5.767 5.868 35,226 +0.05(+0.93%)
Dec 14, 2020 6.030 6.030 5.720 5.814 61,743 +0.22(+3.98%)
Dec 11, 2020 5.497 5.700 5.423 5.592 72,794 +0.27(+5.07%)
Dec 10, 2020 5.126 5.396 5.126 5.322 147,628 +0.16(+3.00%)
Dec 09, 2020 5.275 5.322 5.059 5.167 36,895 -0.21(-3.89%)
Dec 08, 2020 5.227 5.497 5.221 5.376 51,590 +0.06(+1.14%)
Dec 07, 2020 5.329 5.396 5.295 5.315 42,811 -0.11(-2.11%)
Dec 04, 2020 5.281 5.430 5.194 5.430 78,576 +0.07(+1.26%)
Dec 03, 2020 5.383 5.383 5.234 5.362 68,990 +0.05(+0.95%)
Dec 02, 2020 5.248 5.477 5.241 5.312 20,944 +0.17(+3.35%)
Dec 01, 2020 5.273 5.273 5.045 5.140 12,692 -0.13(-2.40%)
Nov 30, 2020 5.260 5.326 5.200 5.266 18,919 -0.05(-0.88%)
Nov 27, 2020 5.359 5.359 5.186 5.313 28,688 -0.02(-0.37%)
Nov 25, 2020 5.113 5.386 5.066 5.333 56,777 +0.15(+2.96%)
Nov 24, 2020 5.246 5.486 5.039 5.180 184,040 -0.18(-3.35%)
Nov 23, 2020 5.100 5.526 5.100 5.359 53,592 +0.27(+5.23%)
Nov 20, 2020 5.133 5.168 4.982 5.093 40,104 +0.13(+2.68%)
Nov 19, 2020 4.827 4.980 4.820 4.960 35,789 -0.01(-0.27%)
Nov 18, 2020 4.694 4.987 4.694 4.973 36,011 +0.31(+6.56%)
Nov 17, 2020 4.780 4.803 4.594 4.667 118,539 +0.03(+0.57%)
Nov 16, 2020 4.660 4.694 4.614 4.640 34,371 +0.01(+0.14%)
Nov 13, 2020 4.700 4.704 4.600 4.634 16,672 +0.30(+6.91%)
Nov 12, 2020 4.687 4.687 4.334 4.334 21,225 -0.35(-7.40%)
Nov 11, 2020 4.707 4.714 4.620 4.680 32,368 +0.00(+0.07%)
Nov 10, 2020 4.614 4.707 4.614 4.677 26,013 +0.10(+2.11%)
Nov 09, 2020 4.591 4.630 4.407 4.580 17,354 +0.05(+1.18%)
Nov 06, 2020 4.680 4.680 4.527 4.527 1,802 -0.15(-3.27%)
Nov 05, 2020 4.680 4.694 4.560 4.680 19,624 -0.03(-0.57%)
Nov 04, 2020 4.634 4.750 4.594 4.707 27,628 +0.23(+5.21%)
Nov 03, 2020 4.427 4.547 4.334 4.474 23,786 +0.05(+1.05%)
Nov 02, 2020 4.334 4.554 4.261 4.427 33,040 +0.19(+4.53%)
Oct 30, 2020 4.381 4.381 4.181 4.236 17,573 -0.09(-2.12%)
Oct 29, 2020 4.281 4.467 4.188 4.327 22,073 +0.17(+4.00%)
Oct 28, 2020 4.327 4.401 4.128 4.161 19,561 -0.37(-8.22%)
Oct 27, 2020 4.647 4.660 4.481 4.534 5,213 -0.16(-3.40%)
Oct 26, 2020 4.714 4.754 4.647 4.694 9,592 -0.09(-1.81%)
Oct 23, 2020 4.767 4.893 4.764 4.780 18,024 -0.05(-0.97%)
Oct 22, 2020 4.734 4.873 4.694 4.827 42,551 +0.17(+3.57%)
Oct 21, 2020 4.680 4.687 4.560 4.660 17,713 +0.12(+2.58%)
Oct 20, 2020 4.620 4.727 4.543 4.543 12,319 -0.06(-1.39%)
Oct 19, 2020 4.607 4.880 4.547 4.607 53,751 -0.01(-0.29%)
Oct 16, 2020 4.674 4.674 4.564 4.620 22,230 +0.06(+1.31%)
Oct 15, 2020 4.540 4.680 4.405 4.560 15,992 +0.11(+2.39%)
Oct 14, 2020 4.501 4.660 4.414 4.454 27,589 +0.04(+0.98%)
Oct 13, 2020 4.434 4.494 4.274 4.411 13,039 -0.18(-3.85%)
Oct 12, 2020 4.614 4.767 4.467 4.587 33,342 +0.23(+5.19%)
Oct 09, 2020 4.521 4.527 4.326 4.361 27,637 -0.11(-2.38%)
Oct 08, 2020 4.221 4.580 4.221 4.467 71,397 +0.26(+6.17%)
Oct 07, 2020 4.061 4.254 4.041 4.208 55,925 +0.24(+6.04%)
Oct 06, 2020 3.961 3.995 3.815 3.968 10,349 +0.03(+0.85%)
Oct 05, 2020 3.835 3.941 3.815 3.935 28,570 +0.15(+3.87%)
Oct 02, 2020 3.795 3.795 3.558 3.788 55,725 -0.01(-0.18%)
Oct 01, 2020 3.768 3.854 3.708 3.795 22,443 -0.03(-0.68%)
Sep 30, 2020 3.710 3.835 3.710 3.821 10,769 +0.12(+3.22%)
Sep 29, 2020 3.742 3.815 3.668 3.702 51,156 +0.01(+0.36%)
Sep 28, 2020 3.675 3.695 3.648 3.688 22,794 +0.09(+2.40%)
Sep 25, 2020 3.535 3.662 3.489 3.602 20,427 +0.17(+5.05%)
Sep 24, 2020 3.482 3.608 3.429 3.429 45,420 -0.10(-2.83%)
Sep 23, 2020 3.635 3.708 3.529 3.529 36,100 -0.11(-2.93%)
Sep 22, 2020 3.735 3.735 3.635 3.635 29,068 -0.03(-0.73%)
Sep 21, 2020 3.675 3.778 3.615 3.662 11,128 -0.14(-3.68%)
Sep 18, 2020 3.835 3.895 3.748 3.802 25,084 -0.09(-2.38%)
Sep 17, 2020 3.808 3.928 3.762 3.894 21,677 -0.02(-0.39%)
Sep 16, 2020 3.861 3.961 3.795 3.910 9,067 -0.01(-0.13%)
Sep 15, 2020 3.961 3.961 3.888 3.915 6,505 +0.01(+0.34%)
Sep 14, 2020 3.895 3.948 3.881 3.901 22,183 +0.11(+2.99%)
Sep 11, 2020 3.915 3.992 3.775 3.788 31,843 +0.08(+2.15%)
Sep 10, 2020 3.788 3.788 3.615 3.709 34,306 -0.13(-3.46%)
Sep 09, 2020 3.735 3.995 3.655 3.841 43,512 +0.07(+1.94%)
Sep 08, 2020 3.562 3.828 3.522 3.768 87,546 -0.15(-3.74%)
Sep 04, 2020 3.915 4.054 3.808 3.915 70,595 -0.02(-0.51%)
Sep 03, 2020 4.041 4.041 3.935 3.935 50,436 -0.32(-7.51%)
Sep 02, 2020 4.261 4.261 4.084 4.254 83,636 +0.27(+6.86%)
Sep 01, 2020 4.035 4.061 3.928 3.981 87,987 +0.37(+10.33%)
Aug 31, 2020 3.628 3.662 3.588 3.608 22,569 -0.05(-1.45%)
Aug 28, 2020 3.568 3.728 3.542 3.662 14,269 +0.11(+3.00%)
Aug 27, 2020 3.535 3.622 3.482 3.555 56,955 -0.13(-3.61%)
Aug 26, 2020 3.642 3.728 3.622 3.688 28,284 -0.07(-1.94%)
Aug 25, 2020 3.782 3.782 3.716 3.761 19,161 +0.03(+0.71%)
Aug 24, 2020 3.708 3.762 3.662 3.735 43,547 +0.11(+2.94%)
Aug 21, 2020 3.522 3.628 3.478 3.628 32,293 +0.01(+0.37%)
Aug 20, 2020 3.655 3.668 3.529 3.615 39,813 -0.11(-2.98%)
Aug 19, 2020 3.768 3.768 3.688 3.726 64,188 -0.26(-6.41%)
Aug 18, 2020 3.975 4.035 3.888 3.981 22,266 +0.09(+2.40%)
Aug 17, 2020 3.895 4.022 3.795 3.888 37,361 -0.01(-0.34%)
Aug 14, 2020 3.855 4.094 3.795 3.901 82,311 -0.19(-4.56%)
Aug 13, 2020 3.861 4.141 3.848 4.088 58,235 +0.17(+4.42%)
Aug 12, 2020 3.901 3.928 3.815 3.915 19,541 -0.03(-0.76%)
Aug 11, 2020 3.888 3.961 3.841 3.945 42,606 +0.07(+1.80%)
Aug 10, 2020 3.908 3.928 3.848 3.875 24,182 +0.09(+2.46%)
Aug 07, 2020 3.795 3.908 3.777 3.782 17,724 -0.05(-1.39%)
Aug 06, 2020 3.888 3.975 3.808 3.835 15,981 -0.03(-0.69%)
Aug 05, 2020 3.955 3.968 3.861 3.861 14,119 +0.03(+0.87%)
Aug 04, 2020 3.921 3.981 3.828 3.828 49,995 -0.15(-3.85%)
Aug 03, 2020 3.728 3.981 3.635 3.981 20,469 +0.27(+7.17%)
Jul 31, 2020 3.615 3.715 3.615 3.715 6,458 +0.08(+2.20%)
Jul 30, 2020 3.642 3.795 3.628 3.635 4,262 +0.00(+0.00%)
Jul 29, 2020 3.608 3.735 3.608 3.635 6,820 -0.02(-0.55%)
Jul 28, 2020 3.795 3.795 3.635 3.655 21,965 -0.18(-4.69%)
Jul 27, 2020 3.801 3.914 3.728 3.835 30,761 +0.01(+0.17%)
Jul 24, 2020 3.489 3.921 3.415 3.828 40,855 +0.26(+7.28%)
Jul 23, 2020 3.655 3.655 3.562 3.568 11,816 -0.07(-2.01%)
Jul 22, 2020 3.542 3.722 3.495 3.642 40,304 -0.02(-0.55%)
Jul 21, 2020 3.775 3.828 3.662 3.662 32,257 +0.00(+0.00%)
Jul 20, 2020 3.662 3.835 3.628 3.662 14,382 +0.16(+4.56%)
Jul 17, 2020 3.509 3.655 3.502 3.502 26,586 -0.03(-0.75%)
Jul 16, 2020 3.495 3.575 3.422 3.529 23,365 +0.04(+1.15%)
Jul 15, 2020 3.495 3.495 3.342 3.489 72,221 +0.13(+3.76%)
Jul 14, 2020 3.302 3.395 3.262 3.362 56,850 +0.20(+6.32%)
Jul 13, 2020 3.242 3.409 3.162 3.162 21,288 -0.12(-3.65%)
Jul 10, 2020 3.395 3.409 3.229 3.282 33,645 -0.09(-2.76%)
Jul 09, 2020 3.402 3.449 3.335 3.375 61,753 +0.07(+2.22%)
Jul 08, 2020 3.402 3.475 3.296 3.302 38,289 -0.05(-1.39%)
Jul 07, 2020 3.395 3.442 3.335 3.349 31,774 +0.08(+2.44%)
Jul 06, 2020 3.229 3.409 3.229 3.269 43,794 +0.14(+4.47%)
Jul 02, 2020 3.329 3.469 3.129 3.129 47,764 -0.20(-6.00%)
Jul 01, 2020 3.136 3.495 3.136 3.329 51,039 +0.25(+8.23%)
Jun 30, 2020 3.229 3.229 3.049 3.076 69,910 -0.07(-2.12%)
Jun 29, 2020 3.062 3.162 3.030 3.142 15,927 +0.11(+3.51%)
Jun 26, 2020 3.016 3.142 2.996 3.036 36,499 -0.06(-1.94%)
Jun 25, 2020 3.082 3.169 3.054 3.096 61,645 -0.01(-0.21%)
Jun 24, 2020 3.096 3.216 3.096 3.102 58,035 -0.02(-0.64%)
Jun 23, 2020 3.076 3.196 3.036 3.122 103,320 +0.01(+0.43%)
Jun 22, 2020 3.069 3.149 3.042 3.109 33,414 -0.06(-1.89%)
Jun 19, 2020 3.062 3.222 3.009 3.169 36,799 -0.04(-1.18%)
Jun 18, 2020 3.016 3.249 2.989 3.207 38,169 +0.06(+2.05%)
Jun 17, 2020 3.043 3.229 2.989 3.142 36,811 -0.01(-0.21%)
Jun 16, 2020 3.102 3.242 3.083 3.149 42,498 +0.01(+0.21%)
Jun 15, 2020 3.029 3.196 2.963 3.142 15,284 -0.09(-2.88%)
Jun 12, 2020 3.222 3.262 3.116 3.236 26,886 +0.20(+6.57%)
Jun 11, 2020 3.196 3.362 3.036 3.036 18,740 -0.35(-10.36%)
Jun 10, 2020 3.402 3.442 3.329 3.387 31,514 +0.02(+0.74%)
Jun 09, 2020 3.389 3.409 3.209 3.362 101,536 +0.02(+0.60%)
Jun 08, 2020 3.329 3.395 3.230 3.342 123,730 +0.11(+3.29%)
Jun 05, 2020 3.236 3.239 3.129 3.236 64,137 +0.10(+3.18%)
Jun 04, 2020 3.189 3.234 3.129 3.136 26,596 +0.02(+0.64%)
Jun 03, 2020 3.229 3.229 3.062 3.116 40,290 +0.01(+0.43%)
Jun 02, 2020 3.176 3.206 3.036 3.102 55,287 +0.01(+0.22%)
Jun 01, 2020 2.996 3.129 2.930 3.096 22,105 +0.03(+1.09%)
May 29, 2020 2.863 3.069 2.849 3.062 81,110 -0.03(-0.86%)
May 28, 2020 2.923 3.149 2.923 3.089 113,551 -0.11(-3.34%)
May 27, 2020 3.129 3.309 3.071 3.196 68,010 +0.03(+1.05%)
May 26, 2020 3.003 3.216 3.003 3.162 42,456 -0.07(-2.06%)
May 22, 2020 3.122 3.296 3.049 3.229 68,042 -0.09(-2.81%)
May 21, 2020 3.109 3.322 3.109 3.322 23,503 +0.15(+4.73%)
May 20, 2020 3.136 3.302 3.136 3.172 71,298 +0.25(+8.53%)
May 19, 2020 3.089 3.129 2.896 2.923 50,750 -0.10(-3.30%)
May 18, 2020 3.096 3.129 3.023 3.023 35,810 -0.04(-1.30%)
May 15, 2020 2.976 3.062 2.883 3.062 38,602 +0.10(+3.37%)
May 14, 2020 2.969 3.029 2.903 2.963 49,304 +0.02(+0.66%)
May 13, 2020 3.069 3.129 2.943 2.943 19,751 -0.09(-2.86%)
May 12, 2020 3.003 3.129 2.996 3.030 40,971 -0.07(-2.34%)
May 11, 2020 3.069 3.162 3.009 3.102 56,389 -0.10(-3.12%)
May 08, 2020 3.129 3.322 3.116 3.202 63,536 -0.07(-2.24%)
May 07, 2020 3.249 3.349 3.189 3.276 45,442 -0.11(-3.15%)
May 06, 2020 3.329 3.437 3.276 3.382 7,355 -0.00(-0.10%)
May 05, 2020 3.382 3.422 3.349 3.385 28,649 -0.00(-0.02%)
May 04, 2020 3.282 3.495 3.282 3.386 44,029 +0.10(+2.95%)
May 01, 2020 3.469 3.608 3.282 3.289 129,325 -0.24(-6.79%)
Apr 30, 2020 3.475 3.655 3.429 3.529 236,222 -0.14(-3.81%)
Apr 29, 2020 3.342 3.981 3.309 3.668 242,852 +0.33(+9.76%)
Apr 28, 2020 3.282 3.389 3.282 3.342 50,002 -0.03(-0.99%)
Apr 27, 2020 3.296 3.455 3.276 3.375 52,735 +0.09(+2.63%)
Apr 24, 2020 3.409 3.432 3.229 3.289 42,357 -0.12(-3.52%)
Apr 23, 2020 3.329 3.495 3.315 3.409 99,996 -0.01(-0.20%)
Apr 22, 2020 3.429 3.490 3.385 3.415 21,561 -0.05(-1.35%)
Apr 21, 2020 3.395 3.529 3.362 3.462 33,128 -0.06(-1.70%)
Apr 20, 2020 3.362 3.841 3.345 3.522 89,431 +0.19(+5.80%)
Apr 17, 2020 3.209 3.365 3.209 3.329 90,422 +0.04(+1.18%)
Apr 16, 2020 3.222 3.365 3.176 3.290 13,220 +0.05(+1.68%)
Apr 15, 2020 3.189 3.296 3.119 3.236 24,519 -0.11(-3.38%)
Apr 14, 2020 3.362 3.509 3.282 3.349 78,103 -0.32(-8.71%)
Apr 13, 2020 4.015 4.028 3.668 3.668 21,657 -0.29(-7.29%)
Apr 09, 2020 3.915 4.061 3.762 3.957 67,291 +0.23(+6.13%)
Apr 08, 2020 3.841 3.841 3.577 3.728 23,657 +0.00(+0.00%)
Apr 07, 2020 3.801 3.801 3.495 3.728 54,480 +0.01(+0.36%)
Apr 06, 2020 3.402 3.725 3.389 3.715 27,727 +0.42(+12.73%)
Apr 03, 2020 3.549 3.549 3.196 3.296 7,810 -0.12(-3.41%)
Apr 02, 2020 3.402 3.429 3.194 3.412 20,026 -0.01(-0.29%)
Apr 01, 2020 3.469 3.469 3.329 3.422 23,550 +0.05(+1.38%)
Mar 31, 2020 3.256 3.462 3.256 3.375 64,894 +0.26(+8.33%)
Mar 30, 2020 2.996 3.246 2.916 3.116 59,353 +0.15(+5.17%)
Mar 27, 2020 3.069 3.112 2.730 2.963 160,117 -0.45(-13.09%)
Mar 26, 2020 2.803 3.828 2.670 3.409 150,131 +0.72(+26.73%)
Mar 25, 2020 2.770 2.770 2.563 2.690 70,935 -0.22(-7.55%)
Mar 24, 2020 2.663 2.909 2.663 2.909 12,151 +0.45(+18.43%)
Mar 23, 2020 2.443 2.530 2.383 2.457 152,794 -0.25(-9.34%)
Mar 20, 2020 2.483 2.740 2.443 2.710 156,662 +0.23(+9.41%)
Mar 19, 2020 2.463 2.523 2.264 2.477 131,668 -0.12(-4.62%)
Mar 18, 2020 2.710 2.710 2.530 2.596 89,167 -0.31(-10.55%)
Mar 17, 2020 2.696 3.053 2.696 2.903 59,054 -0.16(-5.22%)
Mar 16, 2020 2.796 3.247 2.753 3.062 70,283 -0.27(-8.00%)
Mar 13, 2020 3.495 3.655 3.302 3.329 27,787 +0.24(+7.76%)
Mar 12, 2020 2.710 3.159 2.710 3.089 21,213 -0.26(-7.75%)
Mar 11, 2020 3.595 3.615 3.279 3.349 48,476 -0.15(-4.19%)
Mar 10, 2020 3.861 3.861 3.462 3.495 29,061 +0.50(+16.67%)
Mar 09, 2020 3.199 3.249 2.833 2.996 87,494 -0.34(-10.07%)
Mar 06, 2020 3.298 3.370 3.216 3.331 120,608 -0.02(-0.66%)
Mar 05, 2020 3.326 3.585 3.273 3.353 147,291 -0.21(-5.79%)
Mar 04, 2020 3.524 3.573 3.469 3.559 58,292 -0.01(-0.38%)
Mar 03, 2020 3.584 3.760 3.573 3.573 76,529 -0.08(-2.26%)
Mar 02, 2020 3.628 3.700 3.557 3.656 47,946 +0.01(+0.30%)
Feb 28, 2020 3.617 3.744 3.601 3.645 94,231 -0.12(-3.21%)
Feb 27, 2020 3.590 3.980 3.524 3.766 141,903 +0.03(+0.74%)
Feb 26, 2020 3.711 3.831 3.661 3.738 95,277 -0.00(-0.00%)
Feb 25, 2020 3.820 3.848 3.716 3.738 98,553 -0.18(-4.63%)
Feb 24, 2020 3.848 4.057 3.713 3.919 77,547 -0.31(-7.40%)
Feb 21, 2020 4.167 4.271 4.068 4.233 49,844 -0.09(-1.99%)
Feb 20, 2020 4.183 4.319 4.183 4.319 12,624 +0.12(+2.96%)
Feb 19, 2020 4.161 4.211 4.104 4.194 16,082 +0.10(+2.55%)
Feb 18, 2020 4.095 4.095 4.068 4.090 11,222 +0.04(+0.95%)
Feb 14, 2020 4.101 4.102 4.013 4.051 14,371 -0.07(-1.73%)
Feb 13, 2020 4.101 4.161 4.084 4.123 23,461 -0.02(-0.53%)
Feb 12, 2020 4.222 4.227 4.117 4.145 97,287 -0.16(-3.83%)
Feb 11, 2020 4.134 4.370 4.082 4.310 121,641 +0.10(+2.35%)
Feb 10, 2020 4.040 4.216 3.985 4.211 45,480 +0.13(+3.23%)
Feb 07, 2020 4.183 4.183 3.958 4.079 104,964 -0.27(-6.31%)
Feb 06, 2020 4.436 4.436 4.227 4.354 77,915 -0.26(-5.71%)
Feb 05, 2020 4.508 4.656 4.508 4.618 17,272 +0.05(+1.08%)
Feb 04, 2020 4.673 4.673 4.538 4.568 25,249 -0.04(-0.95%)
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.