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

Flex Lng Ltd (NY: FLNG )

28.53 +0.60 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 15.28 14.92 1,003,428 -0.92(-5.80%)
Jan 28, 2022 15.94 16.24 15.50 15.83 1,058,826 -0.61(-3.74%)
Jan 27, 2022 14.92 16.54 14.92 16.45 1,463,955 +1.89(+12.98%)
Jan 26, 2022 14.48 14.99 14.30 14.56 850,481 +0.14(+1.00%)
Jan 25, 2022 13.64 14.63 13.55 14.42 500,715 +0.75(+5.50%)
Jan 24, 2022 13.17 13.73 12.64 13.66 1,223,762 -0.36(-2.54%)
Jan 21, 2022 14.46 14.46 13.58 14.02 1,303,430 -0.56(-3.85%)
Jan 20, 2022 15.43 15.91 14.51 14.58 1,286,141 -1.33(-8.35%)
Jan 19, 2022 17.17 17.35 15.38 15.91 1,175,867 -1.31(-7.62%)
Jan 18, 2022 18.76 18.76 16.84 17.22 1,637,313 -1.68(-8.88%)
Jan 14, 2022 18.90 0 +0.02(+0.08%)
Jan 13, 2022 19.08 19.93 18.71 18.89 1,623,648 -0.03(-0.16%)
Jan 12, 2022 18.87 19.49 18.79 18.92 1,472,629 +0.36(+1.92%)
Jan 11, 2022 17.85 19.05 17.63 18.56 1,344,633 +0.57(+3.16%)
Jan 10, 2022 16.67 18.33 16.46 17.99 1,059,643 +1.37(+8.27%)
Jan 07, 2022 16.12 16.95 15.98 16.62 277,053 +0.55(+3.40%)
Jan 06, 2022 16.26 16.35 15.94 16.07 240,702 -0.20(-1.21%)
Jan 05, 2022 16.38 16.97 16.14 16.27 367,589 -0.16(-0.97%)
Jan 04, 2022 16.55 16.87 16.32 16.43 311,698 -0.43(-2.52%)
Jan 03, 2022 16.70 17.57 16.59 16.85 495,405 -0.98(-5.49%)
Dec 31, 2021 17.54 17.87 17.52 17.83 115,136 +0.39(+2.26%)
Dec 30, 2021 16.98 17.47 16.94 17.44 99,199 +0.22(+1.28%)
Dec 29, 2021 16.78 17.31 16.78 17.22 89,931 +0.35(+2.07%)
Dec 28, 2021 17.24 17.24 16.78 16.87 163,152 -0.50(-2.88%)
Dec 27, 2021 17.28 17.64 17.04 17.37 164,608 +0.09(+0.53%)
Dec 23, 2021 16.58 17.51 16.58 17.28 236,970 +0.58(+3.50%)
Dec 22, 2021 16.22 16.72 16.09 16.69 108,944 +0.33(+1.99%)
Dec 21, 2021 15.83 16.54 15.80 16.37 149,488 +0.11(+0.65%)
Dec 20, 2021 15.73 16.30 15.64 16.26 104,522 +0.55(+3.53%)
Dec 17, 2021 15.72 16.24 15.65 15.71 105,038 -0.22(-1.38%)
Dec 16, 2021 15.90 16.40 15.65 15.93 145,430 +0.55(+3.60%)
Dec 15, 2021 15.24 15.37 14.84 15.37 232,392 +0.32(+2.12%)
Dec 14, 2021 15.11 15.41 14.97 15.05 186,399 -0.25(-1.64%)
Dec 13, 2021 15.56 15.56 15.18 15.30 257,835 -0.94(-5.79%)
Dec 10, 2021 16.21 16.32 16.08 16.24 124,481 +0.03(+0.19%)
Dec 09, 2021 16.15 16.46 15.93 16.21 131,183 -0.10(-0.61%)
Dec 08, 2021 16.10 16.56 15.95 16.31 194,492 +0.03(+0.19%)
Dec 07, 2021 15.59 16.46 15.58 16.28 257,556 +1.24(+8.22%)
Dec 06, 2021 15.41 15.41 14.89 15.05 398,921 -0.78(-4.94%)
Dec 03, 2021 16.15 16.21 15.63 15.83 251,666 -0.61(-3.74%)
Dec 02, 2021 15.95 16.61 15.79 16.44 244,199 +0.65(+4.13%)
Dec 01, 2021 17.00 17.28 15.75 15.79 665,872 -2.01(-11.30%)
Nov 30, 2021 17.90 18.07 17.42 17.80 446,416 -0.54(-2.97%)
Nov 29, 2021 17.73 18.71 17.65 18.35 795,030 +1.00(+5.77%)
Nov 26, 2021 16.99 17.46 16.79 17.34 207,473 +0.18(+1.03%)
Nov 24, 2021 16.72 17.36 16.71 17.17 367,392 +0.21(+1.26%)
Nov 23, 2021 16.48 17.36 16.37 16.95 665,004 -0.21(-1.20%)
Nov 22, 2021 16.04 17.56 16.00 17.16 404,205 +1.02(+6.34%)
Nov 19, 2021 16.12 16.19 16.01 16.14 123,025 -0.12(-0.72%)
Nov 18, 2021 16.10 16.31 16.20 16.26 168,635 -0.50(-2.99%)
Nov 17, 2021 16.51 17.02 16.48 16.76 240,424 +0.13(+0.80%)
Nov 16, 2021 16.09 16.70 15.79 16.62 507,141 +1.10(+7.06%)
Nov 15, 2021 15.32 15.59 15.08 15.53 211,781 -0.34(-2.13%)
Nov 12, 2021 15.34 16.00 15.31 15.87 141,697 +0.38(+2.47%)
Nov 11, 2021 15.15 15.70 15.06 15.48 129,961 +0.45(+2.98%)
Nov 10, 2021 15.36 14.96 15.04 123,787 -0.07(-0.44%)
Nov 09, 2021 15.35 15.35 15.04 15.10 52,614 -0.17(-1.11%)
Nov 08, 2021 15.06 15.35 15.06 15.27 75,021 +0.40(+2.67%)
Nov 05, 2021 15.24 15.28 14.87 14.87 100,744 -0.57(-3.67%)
Nov 04, 2021 15.40 15.44 15.15 15.44 152,998 +0.73(+4.95%)
Nov 03, 2021 15.04 15.29 14.42 14.71 145,489 -0.39(-2.58%)
Nov 02, 2021 15.25 15.38 15.08 15.10 105,552 +0.16(+1.08%)
Nov 01, 2021 15.29 15.41 14.94 14.94 216,061 -0.02(-0.15%)
Oct 29, 2021 15.06 15.19 14.73 14.96 93,313 +0.59(+4.11%)
Oct 28, 2021 14.60 14.60 14.33 14.37 51,626 -0.00(-0.02%)
Oct 27, 2021 14.31 14.60 14.27 14.37 114,505 +0.04(+0.31%)
Oct 26, 2021 14.67 14.03 14.33 206,427 -0.28(-1.91%)
Oct 25, 2021 14.69 14.79 14.53 14.61 210,704 +0.10(+0.71%)
Oct 22, 2021 14.54 14.69 14.44 14.51 152,990 -0.04(-0.30%)
Oct 21, 2021 14.54 14.90 14.51 14.55 154,582 -0.41(-2.75%)
Oct 20, 2021 14.87 15.02 14.60 14.96 198,729 +0.05(+0.35%)
Oct 19, 2021 14.93 15.17 14.85 14.91 282,935 -0.17(-1.12%)
Oct 18, 2021 14.44 15.42 14.31 15.08 517,313 +1.12(+8.01%)
Oct 15, 2021 14.07 14.17 13.89 13.96 114,564 +0.17(+1.23%)
Oct 14, 2021 13.89 13.92 13.70 13.79 100,136 +0.33(+2.46%)
Oct 13, 2021 13.78 13.83 13.37 13.46 103,819 -0.22(-1.61%)
Oct 12, 2021 14.02 14.28 13.65 13.68 112,165 -0.44(-3.12%)
Oct 11, 2021 14.07 14.34 14.07 14.12 67,974 +0.11(+0.79%)
Oct 08, 2021 14.26 14.30 13.92 14.01 70,780 +0.16(+1.17%)
Oct 07, 2021 14.06 14.17 13.83 13.85 217,359 -0.79(-5.38%)
Oct 06, 2021 14.20 15.00 14.20 14.64 182,854 +0.30(+2.10%)
Oct 05, 2021 14.30 14.70 14.20 14.34 246,342 +0.40(+2.90%)
Oct 04, 2021 14.20 14.20 13.76 13.93 178,844 -0.24(-1.71%)
Oct 01, 2021 13.64 14.23 13.62 14.17 417,021 +0.93(+7.06%)
Sep 30, 2021 13.10 13.33 13.02 13.24 126,467 +0.62(+4.90%)
Sep 29, 2021 12.78 12.84 12.61 12.62 107,032 -0.27(-2.11%)
Sep 28, 2021 12.91 13.04 12.73 12.89 133,441 -0.29(-2.23%)
Sep 27, 2021 12.84 13.60 12.89 13.19 171,630 +0.30(+2.34%)
Sep 24, 2021 12.59 12.99 12.46 12.89 54,252 +0.05(+0.40%)
Sep 23, 2021 12.85 12.91 12.65 12.84 126,565 +0.17(+1.34%)
Sep 22, 2021 12.49 12.76 12.44 12.67 50,791 +0.29(+2.38%)
Sep 21, 2021 12.28 12.40 12.20 12.37 53,714 +0.46(+3.89%)
Sep 20, 2021 12.29 12.49 11.66 11.91 187,516 -0.57(-4.54%)
Sep 17, 2021 12.55 12.78 12.36 12.48 159,679 +0.04(+0.35%)
Sep 16, 2021 12.45 12.48 12.31 12.43 126,348 +0.44(+3.68%)
Sep 15, 2021 12.06 12.14 11.92 11.99 97,367 -0.03(-0.24%)
Sep 14, 2021 12.14 12.14 11.89 12.02 75,076 +0.08(+0.68%)
Sep 13, 2021 11.87 12.14 11.70 11.94 93,279 +0.04(+0.37%)
Sep 10, 2021 11.59 11.99 11.59 11.89 153,478 +0.46(+4.05%)
Sep 09, 2021 11.33 11.51 11.33 11.43 32,729 +0.22(+1.97%)
Sep 08, 2021 11.31 11.34 11.11 11.21 22,753 -0.10(-0.85%)
Sep 07, 2021 11.22 11.47 11.18 11.31 51,054 +0.06(+0.52%)
Sep 03, 2021 11.28 11.40 11.23 11.25 101,730 -0.07(-0.65%)
Sep 02, 2021 11.42 11.59 11.14 11.32 110,859 +0.31(+2.81%)
Sep 01, 2021 10.89 11.09 10.82 11.01 114,112 -0.06(-0.53%)
Aug 31, 2021 10.96 11.08 10.78 11.07 114,203 -0.18(-1.59%)
Aug 30, 2021 11.25 11.35 11.19 11.25 83,905 +0.18(+1.62%)
Aug 27, 2021 10.94 11.16 10.81 11.07 52,723 -0.09(-0.80%)
Aug 26, 2021 11.05 11.21 11.01 11.16 25,140 +0.19(+1.73%)
Aug 25, 2021 10.96 11.16 10.91 10.97 77,854 -0.32(-2.85%)
Aug 24, 2021 10.99 11.38 10.99 11.29 71,798 +0.28(+2.54%)
Aug 23, 2021 10.71 11.08 10.65 11.01 61,180 +0.60(+5.78%)
Aug 20, 2021 10.36 10.69 10.29 10.41 86,218 -0.04(-0.41%)
Aug 19, 2021 10.41 10.68 10.28 10.45 94,526 -0.26(-2.41%)
Aug 18, 2021 10.52 10.90 10.45 10.71 137,491 +0.20(+1.95%)
Aug 17, 2021 10.08 10.70 10.04 10.51 436,725 -0.84(-7.42%)
Aug 16, 2021 10.77 11.37 10.72 11.35 174,732 +0.62(+5.74%)
Aug 13, 2021 10.31 10.81 10.25 10.73 112,994 +0.48(+4.68%)
Aug 12, 2021 9.938 10.34 9.938 10.25 67,637 +0.14(+1.42%)
Aug 11, 2021 9.917 10.15 9.917 10.11 51,928 +0.36(+3.67%)
Aug 10, 2021 9.501 9.924 9.458 9.752 64,766 -0.20(-2.02%)
Aug 09, 2021 10.11 10.23 9.838 9.953 77,261 +0.11(+1.17%)
Aug 06, 2021 9.938 10.02 9.677 9.838 46,659 +0.49(+5.29%)
Aug 05, 2021 9.408 9.530 9.336 9.344 23,063 -0.14(-1.44%)
Aug 04, 2021 9.473 9.594 9.387 9.480 25,758 -0.09(-0.90%)
Aug 03, 2021 9.523 9.588 9.387 9.566 49,002 -0.20(-2.05%)
Aug 02, 2021 9.666 9.795 9.601 9.766 53,239 +0.13(+1.34%)
Jul 30, 2021 9.573 9.723 9.433 9.637 68,752 +0.11(+1.13%)
Jul 29, 2021 9.551 9.594 9.403 9.530 23,394 +0.14(+1.53%)
Jul 28, 2021 9.351 9.515 9.215 9.387 19,637 +0.02(+0.23%)
Jul 27, 2021 9.365 9.473 9.200 9.365 111,276 -0.29(-2.97%)
Jul 26, 2021 9.673 9.781 9.530 9.652 36,436 -0.05(-0.52%)
Jul 23, 2021 9.630 9.809 9.530 9.702 44,880 -0.09(-0.88%)
Jul 22, 2021 9.781 9.809 9.589 9.788 34,139 +0.00(+0.00%)
Jul 21, 2021 9.236 9.831 9.222 9.788 108,031 +0.17(+1.79%)
Jul 20, 2021 9.064 9.666 8.992 9.616 120,281 +0.23(+2.44%)
Jul 19, 2021 9.193 9.580 8.957 9.387 104,831 -0.21(-2.17%)
Jul 16, 2021 9.924 9.974 9.164 9.594 248,662 -0.42(-4.22%)
Jul 15, 2021 9.852 10.17 9.689 10.02 96,612 -0.19(-1.83%)
Jul 14, 2021 10.33 10.33 10.08 10.20 37,966 -0.01(-0.07%)
Jul 13, 2021 10.18 10.27 10.05 10.21 77,746 -0.16(-1.52%)
Jul 12, 2021 10.10 10.49 10.00 10.37 89,372 +0.25(+2.48%)
Jul 09, 2021 10.00 10.31 9.945 10.12 73,861 +0.19(+1.95%)
Jul 08, 2021 9.616 10.07 9.601 9.924 177,028 -0.31(-3.01%)
Jul 07, 2021 9.996 10.35 9.996 10.23 134,166 +0.04(+0.42%)
Jul 06, 2021 10.14 10.26 9.989 10.19 137,318 -0.28(-2.67%)
Jul 02, 2021 10.38 10.60 10.30 10.47 44,095 -0.06(-0.61%)
Jul 01, 2021 10.60 10.68 10.50 10.53 81,831 -0.04(-0.34%)
Jun 30, 2021 10.39 10.64 10.29 10.57 53,996 +0.11(+1.10%)
Jun 29, 2021 10.38 10.55 10.33 10.45 51,438 -0.17(-1.62%)
Jun 28, 2021 10.43 10.73 10.27 10.63 150,147 -0.13(-1.20%)
Jun 25, 2021 10.71 10.78 10.55 10.76 70,290 -0.12(-1.12%)
Jun 24, 2021 10.82 10.93 10.79 10.88 52,448 +0.33(+3.12%)
Jun 23, 2021 10.37 10.74 10.37 10.55 79,462 +0.36(+3.52%)
Jun 22, 2021 10.20 10.42 10.12 10.19 42,075 -0.29(-2.80%)
Jun 21, 2021 10.09 10.64 10.03 10.48 52,317 +0.27(+2.59%)
Jun 18, 2021 9.931 10.30 9.816 10.22 80,293 -0.16(-1.59%)
Jun 17, 2021 10.30 10.54 10.29 10.38 75,213 -0.13(-1.23%)
Jun 16, 2021 10.44 10.77 10.40 10.51 59,167 -0.24(-2.20%)
Jun 15, 2021 10.61 10.78 10.55 10.75 33,482 -0.02(-0.20%)
Jun 14, 2021 10.78 10.96 10.76 10.77 104,699 +0.33(+3.16%)
Jun 11, 2021 10.69 10.73 10.43 10.44 46,919 -0.09(-0.88%)
Jun 10, 2021 10.33 10.56 10.33 10.53 48,775 +0.20(+1.94%)
Jun 09, 2021 10.24 10.43 10.15 10.33 64,180 +0.11(+1.05%)
Jun 08, 2021 10.30 10.33 10.15 10.22 54,826 -0.08(-0.76%)
Jun 07, 2021 10.35 10.42 10.15 10.30 81,213 -0.21(-1.98%)
Jun 04, 2021 10.47 10.57 10.40 10.51 47,409 +0.10(+0.96%)
Jun 03, 2021 10.74 10.75 10.39 10.41 56,730 -0.51(-4.66%)
Jun 02, 2021 10.93 10.93 10.76 10.92 56,385 +0.21(+1.94%)
Jun 01, 2021 10.86 10.91 10.68 10.71 93,936 -0.04(-0.33%)
May 28, 2021 10.27 10.85 10.27 10.75 146,137 +0.52(+5.05%)
May 27, 2021 10.11 10.30 10.05 10.23 78,059 -0.04(-0.41%)
May 26, 2021 10.18 10.36 9.918 10.27 126,109 +0.05(+0.48%)
May 25, 2021 10.18 10.39 10.05 10.22 100,619 -0.17(-1.68%)
May 24, 2021 10.40 10.85 10.19 10.40 178,441 +0.01(+0.13%)
May 21, 2021 9.506 10.38 9.380 10.38 193,066 +1.03(+11.04%)
May 20, 2021 9.143 9.485 9.094 9.352 62,341 +0.24(+2.68%)
May 19, 2021 8.940 9.213 8.815 9.108 42,381 +0.13(+1.48%)
May 18, 2021 8.912 9.101 8.829 8.975 39,180 +0.01(+0.16%)
May 17, 2021 8.550 8.996 8.445 8.961 40,719 +0.45(+5.33%)
May 14, 2021 8.431 8.508 8.410 8.508 26,351 +0.20(+2.44%)
May 13, 2021 8.354 8.368 8.166 8.305 21,740 +0.01(+0.08%)
May 12, 2021 8.312 8.382 8.180 8.298 59,190 -0.09(-1.08%)
May 11, 2021 8.256 8.445 8.228 8.389 26,739 -0.10(-1.15%)
May 10, 2021 8.515 8.556 8.459 8.487 23,595 +0.08(+0.91%)
May 07, 2021 8.228 8.494 8.228 8.410 47,842 -0.01(-0.08%)
May 06, 2021 8.180 8.417 8.124 8.417 45,978 -0.18(-2.11%)
May 05, 2021 8.445 8.641 8.354 8.598 39,576 +0.24(+2.84%)
May 04, 2021 8.361 8.466 8.103 8.361 65,841 -0.15(-1.72%)
May 03, 2021 8.375 8.550 8.375 8.508 37,842 +0.29(+3.48%)
Apr 30, 2021 8.291 8.296 8.204 8.221 44,990 -0.15(-1.75%)
Apr 29, 2021 8.340 8.375 8.152 8.368 31,049 +0.01(+0.08%)
Apr 28, 2021 8.305 8.361 8.152 8.361 38,753 +0.01(+0.17%)
Apr 27, 2021 8.375 8.379 8.326 8.347 16,218 -0.03(-0.33%)
Apr 26, 2021 8.382 8.410 8.270 8.375 67,311 +0.28(+3.45%)
Apr 23, 2021 7.991 8.194 7.928 8.096 69,062 +0.10(+1.31%)
Apr 22, 2021 8.019 8.019 7.956 7.991 25,511 +0.02(+0.26%)
Apr 21, 2021 7.789 8.054 7.775 7.970 52,404 +0.36(+4.77%)
Apr 20, 2021 8.368 8.410 7.363 7.607 202,937 -0.81(-9.62%)
Apr 19, 2021 8.194 8.480 8.159 8.417 174,229 +0.25(+3.08%)
Apr 16, 2021 7.886 8.305 7.866 8.166 151,306 +0.31(+4.00%)
Apr 15, 2021 7.572 7.914 7.405 7.852 216,740 +0.55(+7.55%)
Apr 14, 2021 6.833 7.314 6.784 7.300 231,766 +0.98(+15.58%)
Apr 13, 2021 6.281 6.463 6.205 6.316 86,497 +0.10(+1.69%)
Apr 12, 2021 6.274 6.334 6.177 6.211 59,153 -0.18(-2.79%)
Apr 09, 2021 6.309 6.463 6.309 6.389 22,352 +0.02(+0.38%)
Apr 08, 2021 6.421 6.623 6.358 6.365 138,761 +0.02(+0.33%)
Apr 07, 2021 6.274 6.365 6.236 6.344 29,920 +0.08(+1.22%)
Apr 06, 2021 6.211 6.309 6.163 6.267 17,036 +0.07(+1.13%)
Apr 05, 2021 6.337 6.337 6.073 6.198 123,362 -0.12(-1.88%)
Apr 01, 2021 6.316 6.379 6.232 6.316 34,387 +0.08(+1.34%)
Mar 31, 2021 6.142 6.232 6.051 6.232 21,763 +0.04(+0.68%)
Mar 30, 2021 6.142 6.209 6.079 6.191 37,568 -0.03(-0.56%)
Mar 29, 2021 6.288 6.344 6.225 6.225 46,598 -0.14(-2.19%)
Mar 26, 2021 6.316 6.365 6.266 6.365 83,963 +0.13(+2.01%)
Mar 25, 2021 6.142 6.253 6.058 6.239 39,169 +0.17(+2.76%)
Mar 24, 2021 6.198 6.330 6.009 6.072 55,973 +0.12(+1.99%)
Mar 23, 2021 6.114 6.142 5.929 5.953 48,714 -0.34(-5.43%)
Mar 22, 2021 6.267 6.295 6.232 6.295 65,086 +0.30(+5.01%)
Mar 19, 2021 5.953 6.037 5.932 5.995 39,689 -0.06(-1.04%)
Mar 18, 2021 6.079 6.191 6.030 6.058 59,756 -0.03(-0.46%)
Mar 17, 2021 5.925 6.177 5.911 6.086 77,198 +0.01(+0.23%)
Mar 16, 2021 6.142 6.142 6.009 6.072 82,948 -0.19(-3.01%)
Mar 15, 2021 6.142 6.302 6.065 6.260 112,457 +0.10(+1.59%)
Mar 12, 2021 5.925 6.170 5.925 6.163 76,226 +0.27(+4.50%)
Mar 11, 2021 5.960 6.016 5.807 5.897 88,591 -0.00(-0.06%)
Mar 10, 2021 5.828 5.932 5.786 5.901 29,675 +0.07(+1.26%)
Mar 09, 2021 5.723 5.918 5.723 5.828 132,022 +0.21(+3.66%)
Mar 08, 2021 5.765 5.793 5.618 5.622 110,240 -0.18(-3.18%)
Mar 05, 2021 5.702 5.807 5.618 5.807 96,572 +0.12(+2.09%)
Mar 04, 2021 5.800 5.939 5.583 5.688 176,547 -0.26(-4.34%)
Mar 03, 2021 5.904 6.117 5.873 5.946 104,755 -0.04(-0.70%)
Mar 02, 2021 5.981 6.170 5.981 5.988 146,555 -0.04(-0.69%)
Mar 01, 2021 5.963 6.118 5.895 6.030 255,588 -0.02(-0.33%)
Feb 26, 2021 5.922 6.077 5.834 6.050 181,319 -0.04(-0.66%)
Feb 25, 2021 6.124 6.253 6.091 6.091 126,944 -0.22(-3.42%)
Feb 24, 2021 6.057 6.307 6.037 6.307 63,764 +0.28(+4.70%)
Feb 23, 2021 6.070 6.131 5.855 6.023 152,172 -0.18(-2.83%)
Feb 22, 2021 6.037 6.300 5.969 6.199 143,519 +0.15(+2.46%)
Feb 19, 2021 5.915 6.070 5.909 6.050 128,243 -0.04(-0.67%)
Feb 18, 2021 6.010 6.185 5.888 6.091 206,953 -0.28(-4.44%)
Feb 17, 2021 6.239 6.441 6.239 6.374 86,596 +0.10(+1.61%)
Feb 16, 2021 6.226 6.367 6.084 6.273 155,954 +0.31(+5.20%)
Feb 12, 2021 5.787 6.012 5.780 5.963 61,378 +0.22(+3.88%)
Feb 11, 2021 5.767 5.868 5.737 5.740 19,645 -0.08(-1.39%)
Feb 10, 2021 5.861 5.990 5.753 5.821 30,676 +0.11(+2.01%)
Feb 09, 2021 5.834 5.996 5.497 5.706 67,430 -0.05(-0.94%)
Feb 08, 2021 5.801 5.915 5.673 5.760 96,722 +0.11(+1.91%)
Feb 05, 2021 5.598 5.726 5.544 5.652 33,654 +0.04(+0.72%)
Feb 04, 2021 5.598 5.700 5.396 5.612 48,465 -0.07(-1.30%)
Feb 03, 2021 5.497 5.861 5.497 5.686 31,516 +0.28(+5.24%)
Feb 02, 2021 5.531 5.551 5.396 5.403 30,447 -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.