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

Warrior Met Coal Inc (NY: HCC )

63.48 -0.31 (-0.49%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 17, 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 (%)
Jun 29, 2018 20.58 21.13 1,974,034 +0.87(+4.27%)
Jun 28, 2018 20.10 20.54 19.71 20.26 1,023,112 +0.15(+0.72%)
Jun 27, 2018 19.78 20.57 19.67 20.12 1,672,874 +0.41(+2.06%)
Jun 26, 2018 19.27 19.83 19.14 19.71 1,412,315 +0.56(+2.92%)
Jun 25, 2018 19.25 19.34 18.39 19.15 2,412,286 -0.21(-1.11%)
Jun 22, 2018 19.49 19.63 19.00 19.37 2,479,234 +0.12(+0.64%)
Jun 21, 2018 19.64 20.06 19.21 19.24 1,353,736 -0.52(-2.64%)
Jun 20, 2018 19.37 19.88 18.72 19.77 1,701,998 +0.57(+2.95%)
Jun 19, 2018 19.56 19.83 18.31 19.20 2,818,430 -0.69(-3.47%)
Jun 18, 2018 19.41 20.22 19.16 19.89 1,531,106 +0.21(+1.09%)
Jun 15, 2018 21.11 18.80 19.67 4,159,194 -1.43(-6.79%)
Jun 14, 2018 21.59 21.84 20.39 21.11 2,517,964 -0.34(-1.57%)
Jun 13, 2018 22.31 22.39 21.44 21.44 1,836,682 -0.78(-3.52%)
Jun 12, 2018 22.55 22.85 21.70 22.23 5,394,597 -0.32(-1.43%)
Jun 11, 2018 22.39 23.20 22.32 22.55 1,672,943 +0.26(+1.17%)
Jun 08, 2018 22.90 22.92 21.80 22.29 2,178,735 -0.56(-2.45%)
Jun 07, 2018 23.21 23.57 22.36 22.85 1,608,755 -0.35(-1.52%)
Jun 06, 2018 22.82 23.20 1,863,078 +0.21(+0.90%)
Jun 05, 2018 21.86 23.02 21.82 22.99 1,438,066 +1.19(+5.45%)
Jun 04, 2018 21.80 21.94 21.49 21.80 985,268 +0.05(+0.25%)
Jun 01, 2018 21.02 21.84 20.96 21.75 1,306,782 +0.93(+4.45%)
May 31, 2018 20.65 21.23 20.57 20.82 1,224,146 +0.32(+1.57%)
May 30, 2018 19.83 20.72 19.83 20.50 1,046,283 +0.80(+4.09%)
May 29, 2018 19.86 20.35 19.67 19.70 1,176,443 -0.41(-2.02%)
May 25, 2018 20.10 20.10 20.10 0 +0.00(+0.00%)
May 24, 2018 20.19 20.36 19.45 20.10 1,373,563 -0.21(-1.02%)
May 23, 2018 20.37 20.59 19.99 20.31 990,331 -0.27(-1.30%)
May 22, 2018 21.28 21.45 20.52 20.58 1,486,977 -0.74(-3.45%)
May 21, 2018 21.07 21.44 20.73 21.31 967,181 +0.44(+2.09%)
May 18, 2018 21.35 21.38 20.59 20.88 759,506 -0.47(-2.19%)
May 17, 2018 20.78 21.36 20.78 21.34 1,315,651 +0.51(+2.43%)
May 16, 2018 20.85 21.08 20.65 20.84 1,593,800 +0.41(+2.03%)
May 15, 2018 20.13 20.69 20.12 20.42 919,069 +0.11(+0.57%)
May 14, 2018 20.72 20.92 20.26 20.31 915,222 -0.24(-1.16%)
May 11, 2018 20.31 20.88 20.30 20.55 1,129,005 +0.28(+1.36%)
May 10, 2018 20.17 20.62 20.11 20.27 1,469,111 +0.34(+1.69%)
May 09, 2018 19.25 20.12 19.25 19.93 5,128,921 +0.79(+4.12%)
May 08, 2018 19.62 19.66 18.92 19.14 5,941,990 -1.26(-6.16%)
May 07, 2018 21.34 21.65 20.21 20.40 2,230,094 -0.67(-3.20%)
May 04, 2018 19.96 21.38 19.71 21.08 2,677,812 +1.12(+5.61%)
May 03, 2018 18.98 20.64 18.93 19.96 2,927,117 +1.60(+8.73%)
May 02, 2018 17.74 18.63 17.74 18.36 1,706,017 +0.62(+3.49%)
May 01, 2018 17.74 18.33 17.53 17.74 1,500,177 -0.05(-0.26%)
Apr 30, 2018 17.25 18.26 17.06 17.78 1,799,628 +0.52(+3.01%)
Apr 27, 2018 17.19 17.32 16.61 17.26 868,751 +0.03(+0.18%)
Apr 26, 2018 17.54 17.84 17.11 17.23 1,437,640 -0.25(-1.44%)
Apr 25, 2018 17.38 18.06 16.98 17.48 1,429,341 -0.01(-0.04%)
Apr 24, 2018 18.20 18.20 17.25 17.49 1,146,386 -0.71(-3.91%)
Apr 23, 2018 18.33 18.52 17.84 18.20 1,234,322 -0.06(-0.34%)
Apr 20, 2018 18.50 18.71 17.84 18.26 1,296,226 -0.24(-1.28%)
Apr 19, 2018 17.92 18.77 17.81 18.50 1,728,896 +0.58(+3.24%)
Apr 18, 2018 17.54 18.28 17.43 17.92 2,305,631 +0.58(+3.35%)
Apr 17, 2018 17.29 17.59 16.85 17.34 1,525,684 +0.18(+1.02%)
Apr 16, 2018 18.03 18.12 16.94 17.16 1,183,651 -0.73(-4.10%)
Apr 13, 2018 17.59 17.97 17.36 17.90 1,319,428 +0.46(+2.63%)
Apr 12, 2018 18.34 18.78 17.28 17.44 2,689,600 -0.68(-3.76%)
Apr 11, 2018 18.41 18.47 17.60 18.12 2,987,887 -0.17(-0.92%)
Apr 10, 2018 17.51 18.29 17.39 18.29 2,606,687 +1.08(+6.27%)
Apr 09, 2018 16.79 17.64 16.70 17.21 2,560,889 +0.66(+3.99%)
Apr 06, 2018 17.05 17.31 16.34 16.55 2,397,216 -0.52(-3.06%)
Apr 05, 2018 17.70 17.81 16.58 17.07 2,279,244 -0.26(-1.52%)
Apr 04, 2018 17.39 17.48 16.37 17.33 2,776,280 +0.34(+2.01%)
Apr 03, 2018 17.20 17.57 16.96 16.99 710,880 -0.17(-1.01%)
Apr 02, 2018 16.65 17.28 16.54 17.17 953,191 +0.37(+2.21%)
Mar 29, 2018 16.79 16.79 16.79 0 +0.23(+1.38%)
Mar 28, 2018 16.86 17.00 16.15 16.57 2,326,473 -0.38(-2.23%)
Mar 27, 2018 17.54 17.65 16.70 16.94 1,167,544 -0.46(-2.62%)
Mar 26, 2018 17.48 17.65 17.06 17.40 1,303,434 +0.25(+1.47%)
Mar 23, 2018 17.81 18.00 17.04 17.15 1,256,588 -0.59(-3.31%)
Mar 22, 2018 18.62 18.62 17.71 17.74 857,718 -1.16(-6.15%)
Mar 21, 2018 18.10 19.01 17.87 18.90 1,230,257 +0.85(+4.68%)
Mar 20, 2018 17.69 18.61 17.59 18.05 1,426,304 +0.48(+2.73%)
Mar 19, 2018 18.13 18.25 17.19 17.57 1,091,981 -0.58(-3.17%)
Mar 16, 2018 17.42 18.19 17.41 18.15 1,749,961 +0.70(+4.02%)
Mar 15, 2018 17.23 17.65 17.22 17.45 1,057,556 +0.19(+1.11%)
Mar 14, 2018 17.36 17.73 17.17 17.26 1,459,468 -0.10(-0.59%)
Mar 13, 2018 17.39 17.67 16.84 17.36 1,547,943 +0.05(+0.31%)
Mar 12, 2018 17.51 17.93 17.08 17.30 1,197,097 -0.23(-1.30%)
Mar 09, 2018 18.41 18.51 17.34 17.53 1,405,631 -0.76(-4.13%)
Mar 08, 2018 18.85 19.02 18.05 18.29 964,885 -0.58(-3.05%)
Mar 07, 2018 18.86 746,476 -0.20(-1.04%)
Mar 06, 2018 18.49 19.38 18.32 19.06 1,365,709 +0.70(+3.82%)
Mar 05, 2018 18.67 18.84 18.05 18.36 1,608,013 -0.48(-2.55%)
Mar 02, 2018 18.25 19.16 17.90 18.84 1,568,487 +0.44(+2.41%)
Mar 01, 2018 18.81 19.17 18.31 18.40 1,861,784 -0.32(-1.70%)
Feb 28, 2018 19.80 19.86 18.60 18.71 1,695,967 -0.89(-4.53%)
Feb 27, 2018 20.00 20.22 18.77 19.60 1,502,536 -0.42(-2.10%)
Feb 26, 2018 19.19 20.10 18.95 20.02 1,611,455 +0.83(+4.34%)
Feb 23, 2018 18.58 19.20 18.58 19.19 735,634 +0.62(+3.36%)
Feb 22, 2018 18.65 18.72 18.35 18.56 1,332,204 +0.37(+2.01%)
Feb 21, 2018 18.45 18.72 18.18 18.20 964,947 -0.20(-1.07%)
Feb 20, 2018 18.71 19.07 18.27 18.39 863,697 -0.45(-2.41%)
Feb 16, 2018 18.85 18.85 18.85 0 -0.31(-1.59%)
Feb 15, 2018 18.71 19.19 17.43 19.16 2,551,100 +0.64(+3.46%)
Feb 14, 2018 17.12 18.67 17.06 18.51 1,826,494 +1.22(+7.02%)
Feb 13, 2018 16.76 17.34 16.76 17.30 1,311,170 +0.54(+3.21%)
Feb 12, 2018 16.14 16.95 16.01 16.76 578,308 +0.69(+4.32%)
Feb 09, 2018 16.16 16.51 15.67 16.07 1,517,585 +0.07(+0.45%)
Feb 08, 2018 16.25 16.41 15.99 15.99 893,077 -0.26(-1.58%)
Feb 07, 2018 16.33 16.52 16.13 16.25 507,325 -0.14(-0.84%)
Feb 06, 2018 15.61 16.65 15.53 16.39 1,762,623 +0.27(+1.67%)
Feb 05, 2018 16.07 16.74 15.44 16.12 1,259,440 -0.28(-1.72%)
Feb 02, 2018 16.76 17.05 16.02 16.40 966,330 -0.59(-3.45%)
Feb 01, 2018 16.66 17.28 16.49 16.99 1,092,341 +0.25(+1.47%)
Jan 31, 2018 16.50 16.82 16.37 16.74 606,764 +0.34(+2.08%)
Jan 30, 2018 16.79 17.09 16.28 16.40 746,721 -0.40(-2.35%)
Jan 29, 2018 17.18 17.30 16.70 16.80 887,531 -0.36(-2.09%)
Jan 26, 2018 16.81 17.17 16.58 17.16 774,245 +0.43(+2.58%)
Jan 25, 2018 16.99 16.99 16.42 16.72 783,095 -0.10(-0.60%)
Jan 24, 2018 16.68 16.99 16.58 16.83 878,251 +0.32(+1.92%)
Jan 23, 2018 17.17 17.32 16.10 16.51 1,348,896 -0.34(-1.99%)
Jan 22, 2018 16.44 16.89 16.41 16.84 773,541 +0.41(+2.48%)
Jan 19, 2018 16.24 16.60 16.13 16.44 544,951 +0.18(+1.10%)
Jan 18, 2018 16.65 16.83 16.25 16.26 773,236 -0.41(-2.48%)
Jan 17, 2018 16.39 16.69 15.95 16.67 1,229,858 +0.28(+1.72%)
Jan 16, 2018 16.99 17.03 16.29 16.39 1,291,771 -0.50(-2.98%)
Jan 12, 2018 16.89 16.89 16.89 0 -0.18(-1.05%)
Jan 11, 2018 16.31 17.35 16.31 17.07 2,397,055 +0.89(+5.51%)
Jan 10, 2018 16.20 16.18 910,286 +0.21(+1.31%)
Jan 09, 2018 16.47 16.48 15.93 15.97 954,514 -0.51(-3.09%)
Jan 08, 2018 16.18 16.58 16.07 16.48 1,583,136 +0.34(+2.11%)
Jan 05, 2018 16.26 16.34 16.08 16.14 713,859 -0.10(-0.63%)
Jan 04, 2018 16.08 16.34 15.93 16.24 955,787 +0.22(+1.34%)
Jan 03, 2018 16.05 16.14 15.62 16.02 1,470,849 +0.02(+0.11%)
Jan 02, 2018 15.20 16.02 15.02 16.01 1,513,724 +0.95(+6.32%)
Dec 29, 2017 15.05 15.05 15.05 0 -0.02(-0.16%)
Dec 28, 2017 15.20 15.27 14.91 15.08 828,252 -0.07(-0.44%)
Dec 27, 2017 15.58 15.61 15.14 15.14 827,721 -0.43(-2.77%)
Dec 26, 2017 15.57 15.63 15.43 15.58 553,652 +0.07(+0.42%)
Dec 22, 2017 15.39 15.61 15.30 15.51 624,799 +0.16(+1.01%)
Dec 21, 2017 15.16 15.67 15.06 15.35 1,133,543 +0.20(+1.34%)
Dec 20, 2017 15.37 15.46 15.03 15.15 1,520,854 +0.00(+0.00%)
Dec 19, 2017 14.66 15.20 14.52 15.15 2,748,973 +0.66(+4.59%)
Dec 18, 2017 14.37 14.62 14.32 14.49 1,314,978 +0.15(+1.04%)
Dec 15, 2017 14.02 14.59 13.59 14.34 5,408,243 +0.34(+2.39%)
Dec 14, 2017 14.43 14.56 13.98 14.00 1,963,418 -0.44(-3.03%)
Dec 13, 2017 14.39 14.86 14.26 14.44 1,768,073 +0.00(+0.00%)
Dec 12, 2017 14.50 14.52 14.06 14.44 1,682,205 -0.01(-0.04%)
Dec 11, 2017 14.40 14.85 14.33 14.44 2,560,367 +0.14(+0.96%)
Dec 08, 2017 14.35 14.73 14.29 14.31 1,878,801 +0.00(+0.00%)
Dec 07, 2017 14.06 14.33 13.96 2,222,338 +0.00(+0.00%)
Dec 06, 2017 13.77 14.04 13.64 13.88 1,387,915 +0.08(+0.56%)
Dec 05, 2017 13.86 14.04 13.58 13.80 2,408,322 +0.12(+0.87%)
Dec 04, 2017 13.17 13.79 12.87 13.68 2,241,036 +0.26(+1.92%)
Dec 01, 2017 13.30 13.87 13.30 13.43 1,973,325 +0.13(+0.95%)
Nov 30, 2017 12.82 13.49 12.82 13.30 3,873,321 +0.56(+4.37%)
Nov 29, 2017 12.45 12.94 12.45 12.74 2,724,677 +0.35(+2.85%)
Nov 28, 2017 12.22 12.65 12.22 12.39 2,410,727 +0.19(+1.57%)
Nov 27, 2017 12.27 12.68 12.07 12.20 2,702,281 -0.10(-0.78%)
Nov 24, 2017 11.16 12.31 11.11 12.30 3,600,038 +1.11(+9.90%)
Nov 22, 2017 10.81 11.41 10.81 11.19 3,721,796 +0.38(+3.53%)
Nov 21, 2017 10.78 10.92 10.71 10.81 1,661,199 +0.12(+1.09%)
Nov 20, 2017 10.55 10.77 10.55 10.69 1,321,098 +0.10(+0.95%)
Nov 17, 2017 10.48 10.63 10.40 10.59 1,380,180 +0.11(+1.07%)
Nov 16, 2017 10.47 10.56 10.35 10.48 1,584,510 +0.05(+0.50%)
Nov 15, 2017 10.29 10.43 10.02 10.42 1,110,542 +0.10(+0.98%)
Nov 14, 2017 10.39 10.61 10.23 10.32 1,981,252 -0.10(-1.00%)
Nov 13, 2017 10.48 10.69 10.37 10.43 2,576,776 +0.26(+2.54%)
Nov 10, 2017 9.863 10.26 9.440 10.17 5,728,029 +0.46(+4.74%)
Nov 09, 2017 9.740 9.740 9.388 9.710 5,661,523 -0.05(-0.54%)
Nov 08, 2017 9.931 9.955 9.669 9.762 2,235,510 -0.14(-1.40%)
Nov 07, 2017 10.02 10.02 9.867 9.901 3,817,188 -0.07(-0.68%)
Nov 06, 2017 10.07 10.20 9.901 9.968 2,584,296 -0.04(-0.45%)
Nov 03, 2017 10.48 10.48 9.923 10.01 2,760,749 -0.01(-0.07%)
Nov 02, 2017 9.976 10.13 9.957 10.02 1,049,872 +0.07(+0.68%)
Nov 01, 2017 9.800 9.964 9.714 9.953 1,523,055 +0.24(+2.42%)
Oct 31, 2017 9.688 9.753 9.572 9.718 1,069,681 -0.02(-0.23%)
Oct 30, 2017 9.714 9.860 9.617 9.740 1,294,873 +0.03(+0.27%)
Oct 27, 2017 9.897 9.953 9.643 9.714 3,071,864 -0.19(-1.89%)
Oct 26, 2017 10.23 10.26 9.841 9.901 2,105,170 -0.29(-2.82%)
Oct 25, 2017 10.33 10.44 10.18 10.19 3,534,417 -0.12(-1.16%)
Oct 24, 2017 10.33 10.42 10.16 10.31 4,051,137 +0.10(+1.03%)
Oct 23, 2017 10.36 10.42 10.07 10.20 3,319,413 -0.04(-0.36%)
Oct 20, 2017 10.12 10.33 9.981 10.24 4,187,278 +0.27(+2.73%)
Oct 19, 2017 9.826 10.18 9.531 9.968 7,015,261 +1.15(+13.05%)
Oct 18, 2017 8.866 8.954 8.668 8.818 2,047,835 -0.16(-1.79%)
Oct 17, 2017 8.803 9.109 8.803 8.978 3,425,399 +0.19(+2.17%)
Oct 16, 2017 8.780 9.075 8.724 8.788 3,599,849 +0.00(+0.04%)
Oct 13, 2017 9.016 9.135 8.713 8.784 1,612,698 -0.14(-1.55%)
Oct 12, 2017 8.803 9.004 8.754 8.922 907,281 +0.13(+1.53%)
Oct 11, 2017 8.747 8.892 8.691 8.788 1,427,768 +0.09(+1.03%)
Oct 10, 2017 8.668 8.909 8.653 8.698 1,096,566 -0.04(-0.43%)
Oct 09, 2017 8.769 8.967 8.668 8.736 1,331,670 -0.08(-0.93%)
Oct 06, 2017 9.023 9.079 8.810 8.818 1,114,300 -0.22(-2.44%)
Oct 05, 2017 8.967 9.243 8.945 9.038 2,537,150 +0.12(+1.34%)
Oct 04, 2017 9.083 9.221 8.851 8.919 2,129,694 -0.15(-1.69%)
Oct 03, 2017 8.877 9.184 8.814 9.072 1,540,358 +0.20(+2.27%)
Oct 02, 2017 8.806 9.012 8.694 8.870 1,935,754 +0.07(+0.76%)
Sep 29, 2017 8.676 8.825 8.627 8.803 1,015,819 +0.10(+1.16%)
Sep 28, 2017 8.799 8.885 8.650 8.702 826,523 -0.10(-1.19%)
Sep 27, 2017 8.866 8.892 8.691 8.806 956,184 +0.07(+0.81%)
Sep 26, 2017 8.989 9.121 8.623 8.736 1,931,259 -0.27(-2.99%)
Sep 25, 2017 8.702 9.135 8.676 9.004 1,504,826 +0.28(+3.25%)
Sep 22, 2017 8.866 9.199 8.683 8.721 2,542,157 +0.03(+0.30%)
Sep 21, 2017 9.083 9.083 8.549 8.694 1,094,111 -0.39(-4.32%)
Sep 20, 2017 9.064 9.210 9.001 9.087 1,205,554 +0.02(+0.21%)
Sep 19, 2017 9.232 9.262 9.038 9.068 1,354,912 -0.14(-1.50%)
Sep 18, 2017 9.150 9.331 9.027 9.206 3,066,276 +0.10(+1.11%)
Sep 15, 2017 9.075 9.296 9.075 9.105 2,626,048 -0.02(-0.20%)
Sep 14, 2017 9.318 9.318 8.989 9.124 917,448 -0.21(-2.28%)
Sep 13, 2017 9.329 9.482 9.225 9.337 635,202 -0.04(-0.44%)
Sep 12, 2017 9.553 9.583 9.374 9.378 784,857 -0.13(-1.41%)
Sep 11, 2017 9.580 9.707 9.369 9.512 839,608 +0.11(+1.15%)
Sep 08, 2017 9.494 9.630 9.367 9.404 1,196,129 -0.15(-1.53%)
Sep 07, 2017 9.748 9.785 9.217 9.550 2,065,448 -0.39(-3.91%)
Sep 06, 2017 10.05 10.11 9.875 9.938 832,167 -0.06(-0.60%)
Sep 05, 2017 10.19 10.32 9.830 9.998 1,008,022 -0.13(-1.33%)
Sep 01, 2017 10.25 10.29 10.11 10.13 549,999 -0.06(-0.59%)
Aug 31, 2017 10.13 10.21 10.10 10.19 885,777 +0.12(+1.19%)
Aug 30, 2017 10.12 10.17 10.05 10.07 617,362 -0.04(-0.37%)
Aug 29, 2017 9.998 10.14 9.970 10.11 877,343 +0.07(+0.67%)
Aug 28, 2017 9.949 10.18 9.934 10.04 894,265 +0.09(+0.94%)
Aug 25, 2017 9.837 9.972 9.755 9.949 587,772 +0.19(+1.99%)
Aug 24, 2017 9.751 9.856 9.583 9.755 731,166 +0.06(+0.62%)
Aug 23, 2017 9.370 9.736 9.370 9.695 1,423,923 +0.35(+3.76%)
Aug 22, 2017 9.146 9.382 9.102 9.344 685,008 +0.29(+3.22%)
Aug 21, 2017 9.049 9.112 8.986 9.053 734,580 +0.00(+0.00%)
Aug 18, 2017 8.986 9.191 8.986 9.053 788,924 +0.03(+0.29%)
Aug 17, 2017 9.180 9.202 8.982 9.027 636,988 -0.17(-1.83%)
Aug 16, 2017 8.989 9.202 8.948 9.195 699,654 +0.24(+2.71%)
Aug 15, 2017 9.094 9.131 8.948 8.952 764,189 -0.12(-1.32%)
Aug 14, 2017 8.709 9.098 8.665 9.072 869,819 +0.42(+4.83%)
Aug 11, 2017 8.650 8.930 8.601 8.653 1,005,382 -0.21(-2.36%)
Aug 10, 2017 8.993 9.102 8.818 8.863 739,684 -0.24(-2.63%)
Aug 09, 2017 9.094 9.128 9.021 9.102 901,149 +0.00(+0.00%)
Aug 08, 2017 9.217 9.228 9.061 9.102 802,268 -0.09(-0.97%)
Aug 07, 2017 9.020 9.238 8.811 9.191 1,705,218 +0.23(+2.58%)
Aug 04, 2017 8.651 9.001 8.460 8.960 3,858,626 +0.81(+9.97%)
Aug 03, 2017 8.416 8.416 8.002 8.147 1,279,684 -0.26(-3.15%)
Aug 02, 2017 8.241 8.416 8.141 8.412 1,066,399 +0.12(+1.44%)
Aug 01, 2017 8.181 8.300 8.028 8.293 514,955 +0.15(+1.78%)
Jul 31, 2017 7.961 8.192 7.916 8.147 687,191 +0.23(+2.92%)
Jul 28, 2017 7.704 7.924 7.685 7.916 496,428 +0.21(+2.71%)
Jul 27, 2017 7.633 7.816 7.421 7.708 971,016 +0.10(+1.37%)
Jul 26, 2017 7.439 7.633 7.417 7.603 1,105,226 +0.17(+2.26%)
Jul 25, 2017 7.134 7.525 7.129 7.436 1,223,136 +0.35(+5.00%)
Jul 24, 2017 7.193 7.264 7.033 7.081 927,025 -0.12(-1.61%)
Jul 21, 2017 7.275 7.365 7.074 7.197 1,060,317 -0.04(-0.57%)
Jul 20, 2017 7.327 7.357 7.193 7.238 977,126 -0.05(-0.67%)
Jul 19, 2017 7.354 7.626 7.242 7.286 915,946 -0.07(-0.96%)
Jul 18, 2017 7.231 7.380 7.163 7.357 2,194,577 +0.04(+0.56%)
Jul 17, 2017 6.988 7.320 6.988 7.316 1,089,678 +0.32(+4.58%)
Jul 14, 2017 6.951 7.052 6.940 6.996 294,984 +0.01(+0.11%)
Jul 13, 2017 6.981 7.053 6.772 6.988 440,060 -0.03(-0.37%)
Jul 12, 2017 6.988 7.104 6.817 7.014 829,525 +0.09(+1.29%)
Jul 11, 2017 6.746 6.944 6.660 6.925 889,593 +0.24(+3.63%)
Jul 10, 2017 6.545 6.709 6.489 6.683 673,207 +0.10(+1.53%)
Jul 07, 2017 6.604 6.608 6.478 6.582 415,925 -0.03(-0.39%)
Jul 06, 2017 6.623 6.675 6.560 6.608 518,268 -0.02(-0.28%)
Jul 05, 2017 6.511 6.664 6.343 6.627 427,522 +0.17(+2.66%)
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.