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

Natural Gas 3X Long ETN Velocityshares (NY: UGAZ )

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 (%)
Mar 31, 2020 27.43 27.47 24.11 25.08 4,003,464 -1.68(-6.28%)
Mar 30, 2020 24.72 27.28 24.52 26.76 2,440,203 +0.90(+3.48%)
Mar 27, 2020 25.88 26.82 25.08 25.86 2,440,600 -0.75(-2.82%)
Mar 26, 2020 27.15 28.86 25.81 26.61 3,295,292 -1.53(-5.44%)
Mar 25, 2020 28.61 29.33 26.97 28.14 2,597,293 -0.84(-2.90%)
Mar 24, 2020 28.78 29.55 27.47 28.98 2,695,474 +3.22(+12.50%)
Mar 23, 2020 25.47 27.28 24.57 25.76 2,798,454 +0.63(+2.51%)
Mar 20, 2020 29.34 29.53 24.77 25.13 2,741,200 -3.50(-12.22%)
Mar 19, 2020 26.25 28.88 25.68 28.63 3,335,101 +2.08(+7.83%)
Mar 18, 2020 27.14 28.01 22.17 26.55 5,384,177 -4.66(-14.93%)
Mar 17, 2020 36.44 36.55 30.66 31.21 2,775,295 -4.43(-12.43%)
Mar 16, 2020 36.00 38.03 34.92 35.64 2,195,116 -5.90(-14.20%)
Mar 13, 2020 43.30 43.92 38.63 41.54 3,051,400 +3.46(+9.09%)
Mar 12, 2020 35.91 40.78 34.92 38.08 3,537,773 -2.82(-6.89%)
Mar 11, 2020 47.39 49.11 39.80 40.90 5,168,262 -3.67(-8.23%)
Mar 10, 2020 39.48 46.20 39.34 44.57 6,567,264 +6.47(+16.98%)
Mar 09, 2020 32.88 38.13 29.90 38.10 5,094,730 +5.78(+17.88%)
Mar 06, 2020 34.23 34.55 31.50 32.32 2,727,900 -2.65(-7.58%)
Mar 05, 2020 38.36 38.68 34.78 34.97 3,468,895 -4.42(-11.22%)
Mar 04, 2020 39.29 39.99 37.30 39.39 3,104,137 +2.17(+5.83%)
Mar 03, 2020 37.20 39.54 36.21 37.22 5,139,700 +2.66(+7.70%)
Mar 02, 2020 34.13 35.09 33.00 34.56 3,581,383 +3.36(+10.77%)
Feb 28, 2020 32.21 33.24 30.25 31.20 5,235,800 -2.89(-8.48%)
Feb 27, 2020 34.56 35.20 32.69 34.09 6,601,187 -5.35(-13.56%)
Feb 26, 2020 43.05 43.65 39.31 39.44 3,947,475 -1.56(-3.80%)
Feb 25, 2020 42.60 42.95 40.50 41.00 2,567,210 -0.58(-1.39%)
Feb 24, 2020 42.59 43.08 40.65 41.58 3,307,857 -4.22(-9.21%)
Feb 21, 2020 45.00 47.07 44.74 45.80 3,448,600 -0.80(-1.72%)
Feb 20, 2020 48.23 54.20 46.34 46.60 7,255,808 -3.80(-7.54%)
Feb 19, 2020 49.42 51.26 48.56 50.40 2,954,608 +1.53(+3.13%)
Feb 18, 2020 48.95 50.33 47.67 48.87 4,673,809 +6.46(+15.23%)
Feb 14, 2020 43.06 43.42 42.08 42.41 2,580,000 +0.05(+0.12%)
Feb 13, 2020 44.17 44.92 42.15 42.36 3,558,228 -1.33(-3.04%)
Feb 12, 2020 42.74 44.28 41.93 43.69 4,448,962 +3.49(+8.68%)
Feb 11, 2020 39.12 40.70 38.46 40.20 4,210,818 +1.34(+3.45%)
Feb 10, 2020 40.01 40.93 38.28 38.86 6,450,609 -5.95(-13.28%)
Feb 07, 2020 47.50 48.29 44.74 44.81 3,933,600 -0.90(-1.97%)
Feb 06, 2020 44.51 48.83 44.02 45.71 4,599,767 -0.49(-1.06%)
Feb 05, 2020 43.20 46.27 43.00 46.20 4,020,191 -0.46(-0.99%)
Feb 04, 2020 43.79 47.47 43.43 46.66 4,063,886 +4.04(+9.48%)
Feb 03, 2020 44.62 44.70 42.39 42.62 3,535,807 -1.53(-3.47%)
Jan 31, 2020 44.44 45.30 43.61 44.15 3,633,800 +0.50(+1.15%)
Jan 30, 2020 44.12 46.20 42.44 43.65 6,155,745 -3.20(-6.83%)
Jan 29, 2020 46.91 47.30 45.64 46.85 4,610,035 -2.50(-5.07%)
Jan 28, 2020 49.46 50.79 48.54 49.35 3,823,254 +2.47(+5.27%)
Jan 27, 2020 50.95 50.95 46.21 46.88 4,696,874 +0.24(+0.51%)
Jan 24, 2020 47.49 47.65 45.83 46.64 4,657,700 -3.41(-6.81%)
Jan 23, 2020 51.34 53.19 48.75 50.05 5,060,765 +0.35(+0.70%)
Jan 22, 2020 49.50 51.05 48.50 49.70 4,409,373 +0.75(+1.53%)
Jan 21, 2020 50.68 51.91 46.02 48.95 7,444,180 -7.11(-12.68%)
Jan 17, 2020 58.28 58.42 55.90 56.06 6,049,600 -5.78(-9.35%)
Jan 16, 2020 65.76 69.00 61.19 61.84 6,425,623 -3.98(-6.05%)
Jan 15, 2020 66.40 67.15 65.23 65.82 5,478,774 -5.86(-8.18%)
Jan 14, 2020 77.21 77.37 71.27 71.68 3,968,195 -1.29(-1.77%)
Jan 13, 2020 72.00 73.37 69.87 72.97 3,347,322 -1.12(-1.51%)
Jan 10, 2020 73.98 76.11 73.52 74.09 4,125,400 +3.62(+5.14%)
Jan 09, 2020 67.82 71.33 65.69 70.47 3,698,536 +0.75(+1.08%)
Jan 08, 2020 70.38 70.95 66.40 69.72 4,696,582 -0.37(-0.53%)
Jan 07, 2020 68.11 72.38 67.94 70.09 3,289,095 +0.34(+0.49%)
Jan 06, 2020 70.11 70.65 66.25 69.75 4,041,589 +2.70(+4.03%)
Jan 03, 2020 68.23 70.85 66.70 67.05 4,064,600 -0.86(-1.27%)
Jan 02, 2020 70.58 70.98 66.61 67.91 5,051,891 -5.02(-6.88%)
Dec 31, 2019 71.72 74.55 70.13 72.93 3,748,600 -0.89(-1.21%)
Dec 30, 2019 77.78 79.15 73.25 73.82 3,693,226 -5.78(-7.26%)
Dec 27, 2019 75.59 79.89 72.41 79.60 6,717,600 -2.46(-3.00%)
Dec 26, 2019 81.38 84.70 80.82 82.06 3,357,864 +6.26(+8.26%)
Dec 24, 2019 75.11 76.96 73.61 75.80 2,426,600 -2.11(-2.71%)
Dec 23, 2019 77.70 79.69 76.75 77.91 3,592,457 +69.11(+785.34%)
Dec 20, 2019 8.890 8.900 8.570 8.800 27,700,700 +0.36(+4.27%)
Dec 19, 2019 7.940 8.480 7.910 8.440 34,138,136 +0.11(+1.32%)
Dec 18, 2019 8.290 8.370 8.080 8.330 28,085,240 -0.44(-5.02%)
Dec 17, 2019 8.700 8.920 8.480 8.770 22,534,164 -0.32(-3.52%)
Dec 16, 2019 9.100 9.280 8.950 9.090 24,366,312 +0.52(+6.07%)
Dec 13, 2019 8.490 8.780 8.360 8.570 24,131,100 -0.41(-4.57%)
Dec 12, 2019 8.490 9.170 8.240 8.980 35,788,968 +0.89(+11.00%)
Dec 11, 2019 8.510 8.700 8.080 8.090 26,120,104 -0.26(-3.11%)
Dec 10, 2019 8.200 8.550 8.030 8.350 23,686,276 +0.13(+1.58%)
Dec 09, 2019 7.910 8.230 7.650 8.220 56,787,012 -1.14(-12.18%)
Dec 06, 2019 10.21 10.24 9.130 9.360 36,388,800 -0.88(-8.59%)
Dec 05, 2019 10.43 10.79 10.07 10.24 27,730,660 +0.06(+0.59%)
Dec 04, 2019 9.920 10.36 9.610 10.18 33,030,592 -0.38(-3.60%)
Dec 03, 2019 10.27 11.34 10.08 10.56 49,683,096 +1.21(+12.94%)
Dec 02, 2019 9.180 9.400 8.800 9.350 38,983,520 +0.08(+0.86%)
Nov 29, 2019 10.03 10.09 9.200 9.270 45,946,300 -2.53(-21.44%)
Nov 27, 2019 12.01 12.27 11.62 11.80 29,218,500 -0.45(-3.67%)
Nov 26, 2019 12.15 12.32 11.80 12.25 37,960,696 -0.78(-5.99%)
Nov 25, 2019 13.32 13.45 12.90 13.03 44,436,024 -2.02(-13.42%)
Nov 22, 2019 14.47 15.32 14.41 15.05 29,324,000 +1.14(+8.20%)
Nov 21, 2019 13.41 14.03 13.01 13.91 26,063,848 +0.29(+2.13%)
Nov 20, 2019 13.42 13.88 13.22 13.62 19,334,428 +0.58(+4.45%)
Nov 19, 2019 13.23 13.50 13.00 13.04 23,987,750 -0.70(-5.09%)
Nov 18, 2019 14.50 14.91 13.70 13.74 30,986,728 -2.10(-13.26%)
Nov 15, 2019 15.48 16.58 15.10 15.84 24,365,400 +0.40(+2.59%)
Nov 14, 2019 15.70 16.22 15.22 15.44 24,729,666 -0.61(-3.80%)
Nov 13, 2019 14.86 16.15 14.50 16.05 28,639,028 +0.64(+4.15%)
Nov 12, 2019 15.99 16.00 15.14 15.41 18,451,956 -0.34(-2.16%)
Nov 11, 2019 16.11 16.21 15.30 15.75 29,291,056 -2.84(-15.28%)
Nov 08, 2019 18.94 18.95 18.05 18.59 18,806,500 -0.07(-0.38%)
Nov 07, 2019 18.92 20.52 17.90 18.66 32,976,700 -0.74(-3.81%)
Nov 06, 2019 20.28 20.61 19.25 19.40 23,901,968 -0.97(-4.76%)
Nov 05, 2019 20.27 20.66 19.56 20.37 29,999,878 +1.06(+5.49%)
Nov 04, 2019 19.19 19.51 18.70 19.31 34,239,744 +2.27(+13.32%)
Nov 01, 2019 15.11 17.29 15.06 17.04 28,458,900 +1.24(+7.85%)
Oct 31, 2019 17.20 17.27 15.32 15.80 29,605,216 -1.10(-6.51%)
Oct 30, 2019 16.44 17.30 16.44 16.90 32,688,104 +1.17(+7.44%)
Oct 29, 2019 16.24 17.03 15.61 15.73 41,596,052 +1.04(+7.08%)
Oct 28, 2019 14.41 15.00 13.86 14.69 32,248,712 +1.60(+12.22%)
Oct 25, 2019 12.96 13.26 12.80 13.09 14,471,400 -0.09(-0.68%)
Oct 24, 2019 12.84 13.23 12.35 13.18 19,117,568 +0.58(+4.60%)
Oct 23, 2019 12.86 12.89 12.34 12.60 16,732,418 -0.30(-2.33%)
Oct 22, 2019 13.09 13.30 12.80 12.90 13,532,582 -0.07(-0.54%)
Oct 21, 2019 12.87 12.98 12.42 12.97 33,785,624 -1.46(-10.12%)
Oct 18, 2019 13.72 14.45 13.52 14.43 18,034,700 +0.42(+3.00%)
Oct 17, 2019 13.82 14.35 13.50 14.01 18,514,036 +0.55(+4.09%)
Oct 16, 2019 14.71 14.78 13.31 13.46 22,604,560 -0.80(-5.61%)
Oct 15, 2019 13.75 14.30 13.60 14.26 16,606,941 +0.54(+3.94%)
Oct 14, 2019 13.94 13.98 13.05 13.72 19,986,956 +0.61(+4.65%)
Oct 11, 2019 12.42 13.27 12.10 13.11 22,441,900 +0.73(+5.90%)
Oct 10, 2019 12.94 13.32 12.36 12.38 29,932,828 -0.50(-3.88%)
Oct 09, 2019 13.56 13.97 12.80 12.88 22,010,392 -0.94(-6.80%)
Oct 08, 2019 13.64 13.97 13.43 13.82 15,400,267 -0.28(-1.99%)
Oct 07, 2019 14.24 14.78 13.88 14.10 22,485,836 -0.86(-5.75%)
Oct 04, 2019 13.96 15.84 13.84 14.96 25,925,200 +0.23(+1.56%)
Oct 03, 2019 13.03 14.90 12.56 14.73 30,903,376 +1.37(+10.25%)
Oct 02, 2019 13.85 14.05 13.10 13.36 15,933,069 -0.62(-4.43%)
Oct 01, 2019 13.96 14.28 13.51 13.98 17,353,218 -0.61(-4.18%)
Sep 30, 2019 14.89 15.30 14.55 14.59 14,717,020 -1.47(-9.15%)
Sep 27, 2019 15.76 16.58 15.66 16.06 9,783,500 -0.99(-5.81%)
Sep 26, 2019 18.09 18.36 16.28 17.05 21,123,198 -1.55(-8.33%)
Sep 25, 2019 17.77 19.00 17.60 18.60 7,161,959 -0.11(-0.59%)
Sep 24, 2019 19.87 19.88 18.57 18.71 9,336,289 -0.81(-4.15%)
Sep 23, 2019 18.95 19.76 18.64 19.52 8,323,224 -0.03(-0.15%)
Sep 20, 2019 20.35 20.37 18.92 19.55 8,774,100 -0.45(-2.25%)
Sep 19, 2019 21.18 21.24 19.63 20.00 13,100,638 -1.98(-9.01%)
Sep 18, 2019 22.66 22.74 21.23 21.98 10,009,522 -0.87(-3.81%)
Sep 17, 2019 22.98 23.90 22.66 22.85 9,951,216 -0.83(-3.51%)
Sep 16, 2019 23.06 23.98 22.59 23.68 15,027,361 +1.58(+7.15%)
Sep 13, 2019 20.98 22.44 20.37 22.10 11,947,500 +1.32(+6.35%)
Sep 12, 2019 20.04 21.04 19.72 20.78 12,442,793 +0.50(+2.47%)
Sep 11, 2019 20.34 21.39 20.10 20.28 13,322,787 -0.89(-4.20%)
Sep 10, 2019 21.73 21.94 20.85 21.17 14,916,320 -0.25(-1.17%)
Sep 09, 2019 20.11 21.46 20.09 21.42 18,220,944 +2.46(+12.97%)
Sep 06, 2019 17.70 19.31 17.66 18.96 14,339,500 +1.09(+6.10%)
Sep 05, 2019 17.63 18.40 16.78 17.87 15,365,633 +0.00(+0.00%)
Sep 04, 2019 16.89 18.27 16.48 17.87 15,386,905 +1.93(+12.11%)
Sep 03, 2019 16.08 16.35 15.83 15.94 13,224,821 +1.23(+8.36%)
Aug 30, 2019 14.50 15.08 14.37 14.71 8,260,700 -0.19(-1.28%)
Aug 29, 2019 14.50 15.27 14.20 14.90 14,074,930 +1.00(+7.19%)
Aug 28, 2019 14.15 14.53 13.59 13.90 12,576,605 +0.66(+4.98%)
Aug 27, 2019 12.95 13.43 12.90 13.24 8,639,912 -0.57(-4.13%)
Aug 26, 2019 13.57 14.00 13.34 13.81 13,086,388 +1.20(+9.52%)
Aug 23, 2019 12.22 12.79 12.18 12.61 7,832,500 +0.01(+0.08%)
Aug 22, 2019 13.01 13.30 12.54 12.60 11,128,923 -0.36(-2.78%)
Aug 21, 2019 13.45 13.45 12.66 12.96 14,266,339 -0.73(-5.33%)
Aug 20, 2019 13.67 13.82 13.24 13.69 6,616,883 +0.23(+1.71%)
Aug 19, 2019 12.70 13.76 12.69 13.46 11,065,527 +0.05(+0.37%)
Aug 16, 2019 13.45 13.58 12.88 13.41 10,167,100 -0.44(-3.18%)
Aug 15, 2019 12.97 14.66 12.70 13.85 20,076,840 +1.07(+8.37%)
Aug 14, 2019 12.68 12.84 12.23 12.78 9,982,095 +0.03(+0.24%)
Aug 13, 2019 12.57 13.10 12.17 12.75 13,030,123 +0.69(+5.72%)
Aug 12, 2019 12.66 12.66 11.80 12.06 8,744,555 -0.15(-1.23%)
Aug 09, 2019 12.14 12.67 12.08 12.21 10,181,700 -0.07(-0.57%)
Aug 08, 2019 12.20 12.84 11.85 12.28 18,380,204 +0.60(+5.14%)
Aug 07, 2019 12.17 12.45 11.49 11.68 13,524,639 -0.33(-2.75%)
Aug 06, 2019 11.95 12.48 11.81 12.01 15,319,211 +0.37(+3.18%)
Aug 05, 2019 11.03 12.15 11.00 11.64 24,938,576 -1.00(-7.91%)
Aug 02, 2019 12.37 12.73 11.55 12.64 28,534,000 -0.57(-4.31%)
Aug 01, 2019 15.77 16.01 13.21 13.21 21,813,016 -1.40(-9.58%)
Jul 31, 2019 13.93 15.09 13.76 14.61 21,699,430 +1.87(+14.68%)
Jul 30, 2019 12.40 12.82 12.25 12.74 9,463,697 +0.33(+2.66%)
Jul 29, 2019 12.78 12.79 12.14 12.41 16,196,297 -0.80(-6.06%)
Jul 26, 2019 13.27 13.51 12.98 13.21 16,298,800 -1.14(-7.94%)
Jul 25, 2019 14.58 14.91 14.14 14.35 12,663,287 +0.18(+1.27%)
Jul 24, 2019 14.68 14.70 13.85 14.17 14,295,644 -1.22(-7.93%)
Jul 23, 2019 15.67 15.94 15.34 15.39 8,042,715 -0.51(-3.21%)
Jul 22, 2019 15.22 16.07 15.15 15.90 10,778,093 +1.18(+8.02%)
Jul 19, 2019 14.78 14.88 14.43 14.72 11,657,900 -0.68(-4.42%)
Jul 18, 2019 16.00 16.56 14.92 15.40 16,159,292 -0.43(-2.72%)
Jul 17, 2019 15.94 16.49 15.36 15.83 9,597,899 -0.24(-1.49%)
Jul 16, 2019 16.33 16.51 15.65 16.07 15,538,748 -1.92(-10.67%)
Jul 15, 2019 18.39 18.54 17.46 17.99 12,573,081 -1.22(-6.35%)
Jul 12, 2019 19.38 19.78 18.95 19.21 10,666,200 +1.08(+5.96%)
Jul 11, 2019 19.63 20.08 17.90 18.13 13,530,415 -1.01(-5.28%)
Jul 10, 2019 19.58 20.14 18.67 19.14 13,762,752 +0.63(+3.40%)
Jul 09, 2019 18.10 18.97 17.72 18.51 10,316,248 +0.32(+1.76%)
Jul 08, 2019 18.08 18.30 17.41 18.19 9,430,248 -0.04(-0.22%)
Jul 05, 2019 17.90 19.06 17.55 18.23 22,883,400 +2.55(+16.26%)
Jul 03, 2019 15.57 15.78 15.04 15.68 5,016,900 +0.87(+5.87%)
Jul 02, 2019 15.58 15.62 14.71 14.81 5,584,098 -0.50(-3.27%)
Jul 01, 2019 15.28 15.55 14.40 15.31 11,559,747 -1.09(-6.65%)
Jun 28, 2019 17.39 17.48 16.21 16.40 8,515,900 -0.13(-0.79%)
Jun 27, 2019 15.64 16.94 15.63 16.53 9,178,073 +1.00(+6.44%)
Jun 26, 2019 15.52 16.22 15.25 15.53 7,585,657 +0.12(+0.78%)
Jun 25, 2019 15.41 16.04 14.78 15.41 8,901,634 -0.34(-2.16%)
Jun 24, 2019 14.94 16.06 14.62 15.75 14,573,853 +2.02(+14.71%)
Jun 21, 2019 13.63 14.08 13.43 13.73 8,199,100 -0.27(-1.93%)
Jun 20, 2019 15.81 15.98 12.97 14.00 27,863,576 -1.73(-11.00%)
Jun 19, 2019 17.10 17.15 15.43 15.73 10,569,451 -0.93(-5.58%)
Jun 18, 2019 17.46 17.68 16.45 16.66 8,630,817 -1.21(-6.77%)
Jun 17, 2019 18.35 18.49 17.74 17.87 5,311,730 -0.41(-2.24%)
Jun 14, 2019 17.43 18.48 17.27 18.28 6,125,100 +1.26(+7.40%)
Jun 13, 2019 17.83 18.19 16.87 17.02 9,490,869 -1.07(-5.91%)
Jun 12, 2019 18.27 18.47 17.87 18.09 3,898,104 -0.46(-2.48%)
Jun 11, 2019 17.30 18.76 17.22 18.55 4,252,922 +0.83(+4.68%)
Jun 10, 2019 17.25 17.81 17.16 17.72 5,474,853 +0.42(+2.43%)
Jun 07, 2019 17.08 17.61 16.56 17.30 4,247,600 +0.09(+0.52%)
Jun 06, 2019 17.85 18.49 16.52 17.21 9,927,480 -0.92(-5.07%)
Jun 05, 2019 18.56 18.83 17.66 18.13 6,469,862 -1.08(-5.62%)
Jun 04, 2019 18.70 19.64 18.62 19.21 5,032,615 +0.43(+2.29%)
Jun 03, 2019 19.65 19.68 18.28 18.78 11,251,340 -1.34(-6.66%)
May 31, 2019 21.38 21.54 19.81 20.12 12,005,200 -2.66(-11.68%)
May 30, 2019 23.57 23.60 22.14 22.78 11,472,030 -1.74(-7.10%)
May 29, 2019 24.94 25.18 24.26 24.52 5,560,597 +1.01(+4.30%)
May 28, 2019 22.88 23.78 22.80 23.51 3,520,498 -0.62(-2.57%)
May 24, 2019 23.16 24.52 22.80 24.13 3,444,800 +0.43(+1.81%)
May 23, 2019 23.42 24.00 22.78 23.70 4,827,691 +0.61(+2.64%)
May 22, 2019 24.39 24.42 22.80 23.09 5,974,597 -2.30(-9.06%)
May 21, 2019 26.16 26.16 25.10 25.39 5,265,611 -1.27(-4.76%)
May 20, 2019 27.10 27.70 26.66 26.66 4,727,142 +0.90(+3.49%)
May 17, 2019 26.35 26.65 25.72 25.76 2,479,800 -0.35(-1.34%)
May 16, 2019 25.82 26.30 25.30 26.11 3,602,060 +0.95(+3.78%)
May 15, 2019 25.89 25.91 24.93 25.16 4,259,594 -1.31(-4.95%)
May 14, 2019 26.38 26.77 26.05 26.47 3,310,152 +0.81(+3.16%)
May 13, 2019 26.39 26.52 25.37 25.66 3,027,335 -0.10(-0.39%)
May 10, 2019 24.73 26.46 24.70 25.76 5,546,000 +0.91(+3.66%)
May 09, 2019 24.66 25.03 24.06 24.85 3,744,516 -0.48(-1.89%)
May 08, 2019 24.65 25.55 24.65 25.33 3,512,939 +1.79(+7.60%)
May 07, 2019 23.69 23.95 23.24 23.54 2,261,592 +0.31(+1.33%)
May 06, 2019 23.37 23.74 22.86 23.23 3,736,923 -0.90(-3.73%)
May 03, 2019 24.37 24.71 23.90 24.13 3,600,500 -0.70(-2.82%)
May 02, 2019 25.00 25.34 24.20 24.83 4,445,638 -0.82(-3.20%)
May 01, 2019 25.56 26.00 25.37 25.65 3,092,011 +1.05(+4.27%)
Apr 30, 2019 25.15 25.30 24.29 24.60 3,088,574 -0.52(-2.07%)
Apr 29, 2019 24.58 25.20 23.72 25.12 3,046,315 +0.27(+1.09%)
Apr 26, 2019 24.66 25.38 24.36 24.85 4,680,300 +1.28(+5.43%)
Apr 25, 2019 22.67 24.09 21.92 23.57 5,627,179 +1.04(+4.62%)
Apr 24, 2019 22.96 23.04 22.38 22.53 2,925,597 -0.11(-0.49%)
Apr 23, 2019 23.15 23.19 22.30 22.64 5,812,215 -1.58(-6.52%)
Apr 22, 2019 24.23 24.45 23.87 24.22 2,715,621 +0.72(+3.06%)
Apr 18, 2019 24.00 24.27 23.26 23.50 6,259,500 -0.54(-2.25%)
Apr 17, 2019 24.85 24.98 23.99 24.04 6,868,873 -1.91(-7.36%)
Apr 16, 2019 26.42 26.48 25.89 25.95 4,707,133 -0.53(-2.00%)
Apr 15, 2019 27.10 27.37 26.34 26.48 6,293,907 -1.98(-6.96%)
Apr 12, 2019 29.12 29.36 28.35 28.46 3,547,600 -0.56(-1.93%)
Apr 11, 2019 29.37 30.07 28.45 29.02 3,932,747 -0.83(-2.78%)
Apr 10, 2019 29.78 30.40 29.60 29.85 2,050,464 -0.29(-0.96%)
Apr 09, 2019 29.55 30.20 29.32 30.14 2,219,816 -0.07(-0.23%)
Apr 08, 2019 29.67 30.55 29.45 30.21 3,221,684 +1.28(+4.42%)
Apr 05, 2019 28.30 28.97 28.21 28.93 2,763,300 +0.87(+3.10%)
Apr 04, 2019 29.09 29.22 27.90 28.06 5,005,138 -0.97(-3.34%)
Apr 03, 2019 29.16 29.50 28.60 29.03 3,033,241 -0.60(-2.02%)
Apr 02, 2019 30.04 30.06 29.09 29.63 2,833,894 -0.40(-1.33%)
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.