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

Surgutneftegaz Pref ADR (OP: SGTPY )

0.5100 UNCHANGED
Last Price Updated: 12:40 PM EST, Mar 3, 2022 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 (%)
Apr 30, 2018 4.975 5.000 4.800 4.900 182,038 -0.17(-3.35%)
Apr 27, 2018 4.960 5.070 4.900 5.070 19,492 +0.17(+3.47%)
Apr 26, 2018 4.960 4.960 4.900 4.900 8,458 -0.00(-0.10%)
Apr 25, 2018 4.960 4.960 4.880 4.905 9,431 -0.02(-0.51%)
Apr 24, 2018 4.907 4.960 4.906 4.930 6,274 +0.03(+0.61%)
Apr 23, 2018 4.912 4.970 4.900 4.900 8,991 -0.07(-1.41%)
Apr 20, 2018 4.970 4.970 4.900 4.970 26,842 +0.13(+2.69%)
Apr 19, 2018 4.850 4.980 4.820 4.840 21,509 -0.14(-2.81%)
Apr 18, 2018 4.850 4.990 4.850 4.980 111,198 +0.18(+3.75%)
Apr 17, 2018 4.900 4.900 4.760 4.800 13,342 -0.06(-1.23%)
Apr 16, 2018 4.760 4.980 4.760 4.860 39,032 +0.12(+2.42%)
Apr 13, 2018 4.820 4.840 4.730 4.745 132,359 -0.16(-3.16%)
Apr 12, 2018 4.900 4.940 4.850 4.900 29,951 +0.05(+1.03%)
Apr 11, 2018 4.800 4.900 4.700 4.850 146,722 +0.04(+0.83%)
Apr 10, 2018 4.810 4.900 4.800 4.810 218,143 +0.01(+0.21%)
Apr 09, 2018 4.750 4.860 4.750 4.800 127,193 -0.25(-4.86%)
Apr 06, 2018 5.016 5.060 5.010 5.045 178,786 +0.04(+0.70%)
Apr 05, 2018 5.014 5.076 5.010 5.010 8,224 -0.05(-0.99%)
Apr 04, 2018 5.010 5.060 5.010 5.060 33,175 +0.04(+0.80%)
Apr 03, 2018 5.020 5.040 4.970 5.020 130,416 +0.01(+0.20%)
Apr 02, 2018 5.015 5.072 5.000 5.010 36,643 -0.01(-0.20%)
Mar 29, 2018 5.020 5.020 5.020 0 -0.05(-0.99%)
Mar 28, 2018 5.050 5.070 5.050 5.070 26,588 +0.05(+1.00%)
Mar 27, 2018 5.130 5.130 5.020 5.020 20,884 -0.08(-1.57%)
Mar 26, 2018 5.150 5.155 5.070 5.100 89,631 -0.05(-0.97%)
Mar 23, 2018 5.290 5.290 5.150 5.150 15,439 +0.04(+0.88%)
Mar 22, 2018 5.250 5.250 5.070 5.105 123,805 -0.15(-2.80%)
Mar 21, 2018 5.225 5.260 5.190 5.252 19,983 -0.02(-0.34%)
Mar 20, 2018 5.200 5.270 5.200 5.270 36,463 +0.04(+0.76%)
Mar 19, 2018 5.280 5.280 5.210 5.230 60,026 +0.07(+1.36%)
Mar 16, 2018 5.250 5.300 5.160 5.160 328,920 +0.02(+0.39%)
Mar 15, 2018 5.420 5.420 5.110 5.140 267,474 -0.16(-3.02%)
Mar 14, 2018 5.280 5.300 5.270 5.300 13,079 -0.01(-0.19%)
Mar 13, 2018 5.310 5.350 5.300 5.310 46,469 -0.03(-0.56%)
Mar 12, 2018 5.382 5.390 5.250 5.340 11,272 -0.05(-0.93%)
Mar 09, 2018 5.300 5.390 5.300 5.390 178,535 +0.08(+1.51%)
Mar 08, 2018 5.270 5.380 5.270 5.310 10,093 +0.03(+0.57%)
Mar 07, 2018 5.230 5.280 35,931 -0.05(-0.94%)
Mar 06, 2018 5.380 5.410 5.290 5.330 18,410 -0.06(-1.11%)
Mar 05, 2018 5.340 5.390 5.330 5.390 25,320 +0.02(+0.47%)
Mar 02, 2018 5.260 5.365 5.260 5.365 33,712 +0.07(+1.23%)
Mar 01, 2018 5.342 5.342 5.260 5.300 10,963 +0.00(+0.00%)
Feb 28, 2018 5.290 5.400 5.290 5.300 126,655 -0.20(-3.64%)
Feb 27, 2018 5.500 5.510 5.410 5.500 103,488 -0.04(-0.72%)
Feb 26, 2018 5.530 5.646 5.450 5.540 21,837 +0.03(+0.54%)
Feb 23, 2018 5.350 5.510 5.270 5.510 21,404 +0.16(+2.99%)
Feb 22, 2018 5.350 5.450 5.290 5.350 512,407 +0.10(+1.90%)
Feb 21, 2018 5.280 5.340 5.240 5.250 18,589 -0.05(-0.94%)
Feb 20, 2018 5.300 5.300 5.300 5.300 28,784 +0.08(+1.53%)
Feb 16, 2018 5.220 5.220 5.220 0 -0.22(-4.04%)
Feb 15, 2018 5.350 5.440 5.290 5.440 25,168 +0.09(+1.68%)
Feb 14, 2018 5.300 5.350 5.282 5.350 9,409 +0.06(+1.13%)
Feb 13, 2018 5.230 5.300 5.220 5.290 14,319 +0.11(+2.12%)
Feb 12, 2018 5.200 5.250 5.154 5.180 183,889 -0.07(-1.33%)
Feb 09, 2018 5.250 5.270 5.160 5.250 165,399 -0.04(-0.85%)
Feb 08, 2018 5.350 5.360 5.240 5.295 329,459 -0.08(-1.40%)
Feb 07, 2018 5.350 5.370 5.310 5.370 49,470 -0.03(-0.56%)
Feb 06, 2018 5.410 5.420 5.300 5.400 21,097 -0.16(-2.88%)
Feb 05, 2018 5.500 5.710 5.480 5.560 13,443 +0.09(+1.65%)
Feb 02, 2018 5.380 5.500 5.380 5.470 30,561 +0.05(+0.92%)
Feb 01, 2018 5.450 5.450 5.410 5.420 23,051 +0.05(+0.93%)
Jan 31, 2018 5.530 5.700 5.370 5.370 174,648 -0.27(-4.79%)
Jan 30, 2018 5.600 5.740 5.540 5.640 81,151 -0.01(-0.18%)
Jan 29, 2018 5.570 5.760 5.570 5.650 70,477 -0.05(-0.88%)
Jan 26, 2018 5.750 5.770 5.670 5.700 26,773 -0.06(-1.04%)
Jan 25, 2018 5.700 5.760 5.700 5.760 120,981 +0.07(+1.23%)
Jan 24, 2018 5.700 5.700 5.640 5.690 112,572 -0.02(-0.35%)
Jan 23, 2018 5.650 5.790 5.630 5.710 104,490 +0.02(+0.35%)
Jan 22, 2018 5.480 5.720 5.480 5.690 141,325 +0.14(+2.52%)
Jan 19, 2018 5.480 5.550 5.470 5.550 44,772 +0.03(+0.54%)
Jan 18, 2018 5.450 5.550 5.450 5.520 94,849 +0.14(+2.60%)
Jan 17, 2018 5.336 5.390 5.250 5.380 85,104 +0.14(+2.67%)
Jan 16, 2018 5.200 5.280 5.190 5.240 193,635 +0.13(+2.64%)
Jan 12, 2018 5.105 5.105 5.105 0 +0.02(+0.29%)
Jan 11, 2018 5.070 5.130 5.050 5.090 90,021 +0.01(+0.20%)
Jan 10, 2018 5.050 5.090 5.030 5.080 16,754 -0.01(-0.20%)
Jan 09, 2018 5.040 5.090 5.000 5.090 243,422 +0.01(+0.30%)
Jan 08, 2018 5.050 5.080 5.040 5.075 181,049 -0.02(-0.41%)
Jan 05, 2018 5.065 5.100 5.050 5.096 49,689 -0.00(-0.08%)
Jan 04, 2018 5.055 5.110 5.010 5.100 90,540 +0.00(+0.10%)
Jan 03, 2018 4.970 5.100 4.970 5.095 54,321 +0.06(+1.29%)
Jan 02, 2018 4.950 5.040 4.950 5.030 124,112 +0.12(+2.44%)
Dec 29, 2017 4.910 4.910 4.910 0 +0.00(+0.00%)
Dec 28, 2017 4.860 4.940 4.860 4.910 82,161 +0.02(+0.31%)
Dec 27, 2017 4.860 4.940 4.860 4.895 39,177 -0.05(-0.91%)
Dec 26, 2017 4.850 4.940 4.850 4.940 95,243 +0.04(+0.82%)
Dec 22, 2017 4.850 4.900 4.850 4.900 64,957 -0.01(-0.20%)
Dec 21, 2017 4.896 4.910 4.800 4.910 91,693 +0.01(+0.20%)
Dec 20, 2017 4.890 4.920 4.840 4.900 54,643 +0.01(+0.20%)
Dec 19, 2017 4.930 4.930 4.870 4.890 29,135 -0.05(-1.01%)
Dec 18, 2017 4.956 5.000 4.930 4.940 162,668 +0.03(+0.61%)
Dec 15, 2017 5.000 5.020 4.900 4.910 388,915 +0.01(+0.20%)
Dec 14, 2017 4.920 4.950 4.850 4.900 127,387 -0.02(-0.41%)
Dec 13, 2017 4.995 4.995 4.920 4.920 48,701 -0.04(-0.81%)
Dec 12, 2017 4.980 5.080 4.920 4.960 81,511 -0.01(-0.20%)
Dec 11, 2017 4.930 5.050 4.920 4.970 199,667 +0.11(+2.37%)
Dec 08, 2017 4.855 4.890 4.810 4.855 58,365 +0.03(+0.62%)
Dec 07, 2017 4.835 4.890 4.770 4.825 55,836 +0.00(+0.10%)
Dec 06, 2017 4.920 4.920 4.800 4.820 346,536 -0.01(-0.21%)
Dec 05, 2017 4.860 4.880 4.830 4.830 51,760 +0.01(+0.21%)
Dec 04, 2017 4.824 4.900 4.800 4.820 70,456 +0.12(+2.55%)
Dec 01, 2017 4.915 4.915 4.700 4.700 148,123 -0.08(-1.67%)
Nov 30, 2017 4.850 4.850 4.760 4.780 72,893 -0.09(-1.85%)
Nov 29, 2017 4.980 4.980 4.860 4.870 76,026 -0.09(-1.81%)
Nov 28, 2017 5.020 5.020 4.950 4.960 209,755 -0.05(-1.00%)
Nov 27, 2017 5.150 5.150 5.030 5.010 148,125 -0.14(-2.72%)
Nov 24, 2017 5.040 5.170 5.040 5.150 47,159 +0.12(+2.39%)
Nov 22, 2017 5.140 5.140 5.000 5.030 50,940 -0.07(-1.37%)
Nov 21, 2017 5.160 5.250 5.100 5.100 56,408 -0.04(-0.87%)
Nov 20, 2017 5.170 5.180 5.100 5.145 41,896 +0.06(+1.28%)
Nov 17, 2017 4.990 5.140 4.950 5.080 20,150 +0.12(+2.42%)
Nov 16, 2017 5.140 5.160 4.950 4.960 50,401 -0.01(-0.20%)
Nov 15, 2017 5.015 5.020 4.960 4.970 36,423 -0.06(-1.19%)
Nov 14, 2017 5.082 5.095 5.030 5.030 49,742 -0.03(-0.59%)
Nov 13, 2017 5.150 5.150 5.030 5.060 29,413 -0.12(-2.41%)
Nov 10, 2017 5.220 5.280 5.160 5.185 31,219 -0.02(-0.38%)
Nov 09, 2017 5.220 5.250 5.180 5.205 32,318 -0.08(-1.42%)
Nov 08, 2017 5.190 5.290 5.190 5.280 23,432 +0.16(+3.02%)
Nov 07, 2017 5.130 5.180 5.090 5.125 13,257 +0.02(+0.39%)
Nov 06, 2017 5.080 5.130 4.950 5.105 27,420 +0.12(+2.30%)
Nov 03, 2017 4.990 5.000 4.940 4.990 345,124 +0.01(+0.20%)
Nov 02, 2017 4.970 5.010 4.960 4.980 574,171 +0.01(+0.20%)
Nov 01, 2017 5.090 5.090 4.960 4.970 399,349 +0.01(+0.20%)
Oct 31, 2017 4.930 5.000 4.930 4.960 75,086 +0.02(+0.40%)
Oct 30, 2017 5.020 5.050 4.930 4.940 255,715 +0.04(+0.82%)
Oct 27, 2017 4.940 4.940 4.860 4.900 171,047 -0.04(-0.81%)
Oct 26, 2017 4.995 5.030 4.940 4.940 25,936 -0.05(-1.00%)
Oct 25, 2017 4.980 5.028 4.960 4.990 12,751 +0.01(+0.20%)
Oct 24, 2017 5.080 5.100 4.980 4.980 116,543 -0.11(-2.16%)
Oct 23, 2017 5.130 5.140 5.080 5.090 13,388 -0.05(-0.97%)
Oct 20, 2017 5.090 5.150 5.080 5.140 36,853 +0.04(+0.78%)
Oct 19, 2017 5.200 5.200 5.082 5.100 21,440 -0.11(-2.11%)
Oct 18, 2017 5.130 5.220 5.100 5.210 40,353 +0.05(+0.97%)
Oct 17, 2017 5.205 5.220 5.100 5.160 17,474 -0.04(-0.77%)
Oct 16, 2017 5.110 5.210 5.110 5.200 116,720 +0.12(+2.36%)
Oct 13, 2017 5.150 5.250 5.080 5.080 70,093 -0.07(-1.36%)
Oct 12, 2017 5.150 5.150 5.070 5.150 18,572 +0.08(+1.58%)
Oct 11, 2017 5.080 5.090 5.060 5.070 23,154 -0.08(-1.55%)
Oct 10, 2017 5.150 5.160 5.050 5.150 44,806 +0.08(+1.68%)
Oct 09, 2017 5.055 5.090 5.050 5.065 19,568 +0.02(+0.30%)
Oct 06, 2017 5.070 5.080 5.050 5.050 29,861 -0.03(-0.59%)
Oct 05, 2017 5.110 5.150 5.080 5.080 27,679 -0.04(-0.68%)
Oct 04, 2017 5.180 5.180 5.100 5.115 19,080 +0.04(+0.69%)
Oct 03, 2017 5.100 5.100 5.080 5.080 50,384 -0.10(-1.93%)
Oct 02, 2017 5.160 5.200 5.160 5.180 35,138 +0.01(+0.19%)
Sep 29, 2017 5.120 5.240 5.120 5.170 51,962 +0.07(+1.37%)
Sep 28, 2017 5.120 5.120 5.090 5.100 183,507 -0.07(-1.35%)
Sep 27, 2017 5.180 5.180 5.145 5.170 150,894 +0.03(+0.58%)
Sep 26, 2017 5.135 5.150 5.100 5.140 67,839 -0.01(-0.15%)
Sep 25, 2017 5.100 5.200 5.090 5.147 66,217 -0.01(-0.24%)
Sep 22, 2017 5.095 5.160 5.086 5.160 22,481 +0.02(+0.39%)
Sep 21, 2017 5.090 5.150 5.070 5.140 54,623 -0.03(-0.58%)
Sep 20, 2017 5.080 5.170 5.030 5.170 68,209 +0.07(+1.37%)
Sep 19, 2017 5.110 5.120 5.080 5.100 79,734 -0.09(-1.73%)
Sep 18, 2017 5.100 5.200 5.041 5.190 239,540 -0.08(-1.52%)
Sep 15, 2017 5.160 5.270 5.090 5.270 310,698 +0.18(+3.54%)
Sep 14, 2017 5.100 5.180 5.050 5.090 13,625 +0.11(+2.21%)
Sep 13, 2017 5.010 5.010 4.960 4.980 67,392 -0.07(-1.39%)
Sep 12, 2017 5.085 5.130 5.050 5.050 47,512 -0.04(-0.71%)
Sep 11, 2017 5.130 5.130 5.060 5.086 5,213 -0.02(-0.47%)
Sep 08, 2017 5.055 5.110 5.055 5.110 30,304 +0.05(+0.99%)
Sep 07, 2017 5.010 5.060 5.010 5.060 5,723 +0.05(+1.00%)
Sep 06, 2017 4.970 5.040 4.970 5.010 14,154 +0.00(+0.00%)
Sep 05, 2017 5.000 5.040 4.930 5.010 68,775 -0.02(-0.40%)
Sep 01, 2017 5.000 5.100 5.000 5.030 25,893 +0.15(+3.07%)
Aug 31, 2017 4.890 4.980 4.830 4.880 94,890 -0.01(-0.20%)
Aug 30, 2017 4.760 4.940 4.760 4.890 85,121 +0.02(+0.41%)
Aug 29, 2017 4.850 4.900 4.830 4.870 10,526 +0.03(+0.62%)
Aug 28, 2017 4.840 4.880 4.786 4.840 106,625 -0.00(-0.08%)
Aug 25, 2017 4.880 4.900 4.800 4.844 17,820 +0.00(+0.08%)
Aug 24, 2017 4.830 4.890 4.720 4.840 40,135 -0.02(-0.35%)
Aug 23, 2017 4.920 4.920 4.850 4.857 35,027 +0.02(+0.35%)
Aug 22, 2017 4.862 4.939 4.840 4.840 20,948 -0.01(-0.21%)
Aug 21, 2017 4.840 4.990 4.840 4.850 15,003 +0.01(+0.21%)
Aug 18, 2017 4.820 4.924 4.800 4.840 7,320 +0.02(+0.41%)
Aug 17, 2017 4.936 4.970 4.820 4.820 40,137 -0.05(-1.03%)
Aug 16, 2017 4.830 4.880 4.830 4.870 27,117 +0.00(+0.00%)
Aug 15, 2017 4.950 4.990 4.840 4.870 22,578 +0.00(+0.04%)
Aug 14, 2017 4.920 4.990 4.868 4.868 18,744 -0.05(-1.06%)
Aug 11, 2017 5.020 5.020 4.920 4.920 30,107 -0.07(-1.30%)
Aug 10, 2017 5.000 5.040 4.920 4.985 14,664 +0.04(+0.71%)
Aug 09, 2017 5.050 5.050 4.860 4.950 63,965 -0.08(-1.69%)
Aug 08, 2017 5.010 5.040 4.930 5.035 30,342 -0.02(-0.49%)
Aug 07, 2017 5.050 5.060 5.010 5.060 95,743 +0.01(+0.26%)
Aug 04, 2017 4.980 5.050 4.980 5.047 46,350 +0.04(+0.74%)
Aug 03, 2017 4.910 5.020 4.910 5.010 110,085 +0.15(+3.09%)
Aug 02, 2017 4.898 4.940 4.850 4.860 94,611 +0.01(+0.21%)
Aug 01, 2017 4.910 4.930 4.830 4.850 95,462 -0.01(-0.21%)
Jul 31, 2017 4.760 4.870 4.720 4.860 163,987 +0.12(+2.42%)
Jul 28, 2017 4.790 4.790 4.714 4.745 40,346 -0.06(-1.35%)
Jul 27, 2017 4.870 4.870 4.770 4.810 48,038 -0.07(-1.43%)
Jul 26, 2017 4.750 4.880 4.750 4.880 82,713 +0.06(+1.24%)
Jul 25, 2017 4.740 4.850 4.720 4.820 365,742 +0.08(+1.58%)
Jul 24, 2017 4.690 4.820 4.690 4.745 153,555 -0.04(-0.73%)
Jul 21, 2017 4.934 4.934 4.720 4.780 104,812 -0.17(-3.38%)
Jul 20, 2017 4.910 4.950 4.900 4.947 8,211 +0.07(+1.37%)
Jul 19, 2017 4.900 4.930 4.880 4.880 61,221 -0.04(-0.71%)
Jul 18, 2017 4.950 4.960 4.890 4.915 38,694 -0.01(-0.30%)
Jul 17, 2017 4.990 4.990 4.850 4.930 121,916 -0.07(-1.30%)
Jul 14, 2017 4.920 5.000 4.920 4.995 30,623 +0.09(+1.94%)
Jul 13, 2017 4.947 4.955 4.900 4.900 10,706 -0.09(-1.80%)
Jul 12, 2017 4.900 4.990 4.870 4.990 63,461 +0.16(+3.21%)
Jul 11, 2017 4.790 4.890 4.790 4.835 113,235 +0.09(+1.90%)
Jul 10, 2017 4.820 4.820 4.745 4.745 52,932 -0.05(-1.15%)
Jul 07, 2017 4.800 4.810 4.710 4.800 39,875 +0.02(+0.52%)
Jul 06, 2017 4.834 4.840 4.730 4.775 111,281 -0.03(-0.73%)
Jul 05, 2017 4.855 4.860 4.800 4.810 27,653 -0.05(-0.93%)
Jul 03, 2017 4.920 4.920 4.730 4.855 69,844 -0.06(-1.32%)
Jun 30, 2017 4.880 4.960 4.835 4.920 92,171 +0.12(+2.50%)
Jun 29, 2017 4.825 4.830 4.780 4.800 13,603 -0.04(-0.83%)
Jun 28, 2017 4.870 4.870 4.810 4.840 23,987 +0.00(+0.10%)
Jun 27, 2017 4.820 4.920 4.810 4.835 47,254 -0.03(-0.62%)
Jun 26, 2017 4.902 4.904 4.840 4.865 45,587 -0.01(-0.21%)
Jun 23, 2017 4.800 4.900 4.800 4.875 18,767 +0.04(+0.72%)
Jun 22, 2017 4.850 4.870 4.800 4.840 86,934 -0.04(-0.82%)
Jun 21, 2017 4.800 4.890 4.800 4.880 51,747 +0.03(+0.62%)
Jun 20, 2017 4.750 4.890 4.738 4.850 34,874 +0.13(+2.86%)
Jun 19, 2017 4.800 4.800 4.670 4.715 123,033 +0.09(+2.06%)
Jun 16, 2017 4.698 4.730 4.570 4.620 255,476 +0.02(+0.43%)
Jun 15, 2017 4.650 4.670 4.550 4.600 290,871 -0.08(-1.81%)
Jun 14, 2017 4.850 4.850 4.650 4.685 74,056 -0.15(-3.00%)
Jun 13, 2017 4.940 4.940 4.830 4.830 13,703 -0.02(-0.41%)
Jun 12, 2017 4.830 4.850 4.790 4.850 30,960 +0.09(+1.89%)
Jun 09, 2017 4.850 4.850 4.760 4.760 64,098 -0.12(-2.38%)
Jun 08, 2017 4.785 4.900 4.785 4.876 16,969 -0.00(-0.08%)
Jun 07, 2017 4.880 4.900 4.850 4.880 69,135 -0.06(-1.21%)
Jun 06, 2017 4.910 5.090 4.894 4.940 151,827 +0.07(+1.44%)
Jun 05, 2017 4.855 4.920 4.790 4.870 291,140 -0.03(-0.57%)
Jun 02, 2017 4.940 4.960 4.870 4.898 92,578 +0.05(+0.99%)
Jun 01, 2017 4.950 5.010 4.850 4.850 165,994 -0.10(-2.02%)
May 31, 2017 5.200 5.200 4.950 4.950 346,031 -0.25(-4.90%)
May 30, 2017 5.240 5.240 5.170 5.205 47,616 +0.04(+0.87%)
May 26, 2017 5.240 5.240 5.120 5.160 64,875 -0.03(-0.58%)
May 25, 2017 5.225 5.240 5.150 5.190 66,619 +0.05(+0.97%)
May 24, 2017 5.188 5.188 5.140 5.140 99,912 -0.05(-0.96%)
May 23, 2017 5.300 5.340 5.180 5.190 311,419 -0.05(-0.95%)
May 22, 2017 5.100 5.240 5.100 5.240 62,348 +0.04(+0.77%)
May 19, 2017 5.160 5.200 5.120 5.200 154,992 +0.09(+1.76%)
May 18, 2017 5.160 5.300 5.110 5.110 320,477 -0.05(-0.97%)
May 17, 2017 5.300 5.310 5.160 5.160 411,545 -0.20(-3.64%)
May 16, 2017 5.370 5.370 5.340 5.355 220,141 -0.04(-0.74%)
May 15, 2017 5.400 5.410 5.350 5.395 229,631 -0.04(-0.64%)
May 12, 2017 5.510 5.510 5.410 5.430 188,618 +0.01(+0.18%)
May 11, 2017 5.520 5.520 5.420 5.420 211,077 +0.03(+0.56%)
May 10, 2017 5.400 5.440 5.380 5.390 156,958 +0.00(+0.09%)
May 09, 2017 5.400 5.450 5.360 5.385 50,344 -0.02(-0.28%)
May 08, 2017 5.385 5.400 5.353 5.400 9,064 +0.01(+0.19%)
May 05, 2017 5.380 5.410 5.360 5.390 120,649 -0.00(-0.09%)
May 04, 2017 5.410 5.442 5.380 5.395 38,711 -0.02(-0.28%)
May 03, 2017 5.425 5.430 5.356 5.410 45,485 +0.07(+1.31%)
May 02, 2017 5.440 5.450 5.340 5.340 49,879 -0.01(-0.19%)
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.