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

Green Plains Inc (NQ: GPRE )

22.34 +0.22 (+0.99%)
Streaming Delayed Price Updated: 10:13 AM EDT, Apr 23, 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 (%)
Jul 31, 2020 13.21 13.24 12.68 12.93 1,140,900 -0.34(-2.56%)
Jul 30, 2020 12.77 13.31 12.49 13.27 465,602 +0.29(+2.23%)
Jul 29, 2020 12.53 13.15 12.50 12.98 300,399 +0.45(+3.59%)
Jul 28, 2020 12.45 12.68 12.34 12.53 208,294 -0.07(-0.56%)
Jul 27, 2020 12.35 12.72 12.28 12.60 255,667 +0.19(+1.53%)
Jul 24, 2020 12.07 12.71 12.07 12.41 358,000 +0.36(+2.99%)
Jul 23, 2020 12.08 12.22 11.86 12.05 372,136 -0.06(-0.50%)
Jul 22, 2020 12.05 12.26 11.88 12.11 296,646 -0.03(-0.25%)
Jul 21, 2020 11.92 12.35 11.76 12.14 446,540 +0.45(+3.85%)
Jul 20, 2020 12.31 12.48 11.69 11.69 461,387 -0.62(-5.04%)
Jul 17, 2020 11.92 12.43 11.92 12.31 451,000 +0.48(+4.06%)
Jul 16, 2020 11.75 12.18 11.64 11.83 634,459 +0.02(+0.17%)
Jul 15, 2020 11.99 12.35 11.63 11.81 482,840 +0.12(+1.03%)
Jul 14, 2020 11.40 11.72 11.22 11.69 630,005 +0.24(+2.10%)
Jul 13, 2020 11.67 11.91 11.31 11.45 467,337 -0.03(-0.26%)
Jul 10, 2020 10.69 11.67 10.69 11.48 717,600 +0.84(+7.89%)
Jul 09, 2020 10.71 10.83 10.41 10.64 398,535 -0.11(-1.02%)
Jul 08, 2020 10.47 10.85 10.37 10.75 425,617 +0.34(+3.27%)
Jul 07, 2020 10.46 10.84 10.39 10.41 741,435 -0.10(-0.95%)
Jul 06, 2020 10.55 10.90 10.48 10.51 498,069 +0.25(+2.44%)
Jul 02, 2020 10.42 10.66 10.15 10.26 394,000 -0.01(-0.10%)
Jul 01, 2020 10.27 10.61 9.950 10.27 567,783 +0.05(+0.54%)
Jun 30, 2020 10.00 10.27 9.770 10.21 601,502 +0.12(+1.14%)
Jun 29, 2020 10.08 10.35 9.980 10.10 590,670 +0.14(+1.46%)
Jun 26, 2020 9.770 10.44 9.295 9.955 1,366,000 +0.04(+0.35%)
Jun 25, 2020 9.660 10.14 9.622 9.920 433,543 +0.13(+1.38%)
Jun 24, 2020 9.980 10.01 9.540 9.785 730,805 -0.45(-4.35%)
Jun 23, 2020 10.42 10.49 10.08 10.23 645,266 +0.03(+0.29%)
Jun 22, 2020 10.38 10.54 9.780 10.20 602,449 -0.31(-2.95%)
Jun 19, 2020 10.45 10.87 10.35 10.51 3,069,900 +0.18(+1.74%)
Jun 18, 2020 9.360 10.44 9.360 10.33 1,544,358 +0.76(+7.94%)
Jun 17, 2020 9.990 10.05 9.400 9.570 972,079 -0.44(-4.40%)
Jun 16, 2020 9.900 10.22 9.350 10.01 753,297 +0.57(+6.04%)
Jun 15, 2020 8.610 9.480 8.110 9.440 1,225,337 +0.31(+3.45%)
Jun 12, 2020 9.170 9.520 8.900 9.125 473,800 +0.27(+3.05%)
Jun 11, 2020 8.820 9.355 8.590 8.855 986,178 -0.96(-9.73%)
Jun 10, 2020 10.02 10.14 9.440 9.810 579,719 -0.27(-2.68%)
Jun 09, 2020 9.920 10.40 9.670 10.08 644,263 -0.21(-2.04%)
Jun 08, 2020 10.30 10.48 9.860 10.29 843,735 +0.46(+4.68%)
Jun 05, 2020 10.33 10.58 9.640 9.830 724,900 +0.17(+1.76%)
Jun 04, 2020 9.200 9.900 9.200 9.660 571,999 +0.28(+2.99%)
Jun 03, 2020 9.100 9.490 8.810 9.380 825,268 +0.39(+4.34%)
Jun 02, 2020 9.250 9.290 8.760 8.990 551,154 -0.19(-2.07%)
Jun 01, 2020 8.540 9.310 8.330 9.180 783,080 +0.63(+7.37%)
May 29, 2020 8.510 8.920 8.410 8.550 1,277,100 -0.09(-1.04%)
May 28, 2020 9.850 9.850 8.600 8.640 638,649 -1.12(-11.48%)
May 27, 2020 9.670 9.810 9.190 9.760 407,028 +0.29(+3.06%)
May 26, 2020 9.010 10.00 9.010 9.470 655,139 +0.66(+7.49%)
May 22, 2020 9.260 9.285 8.260 8.810 853,400 -0.49(-5.27%)
May 21, 2020 9.140 9.490 8.720 9.300 1,315,532 +0.17(+1.86%)
May 20, 2020 7.800 9.630 7.770 9.130 3,607,251 +2.14(+30.62%)
May 19, 2020 7.350 7.410 6.970 6.990 356,205 -0.36(-4.90%)
May 18, 2020 6.720 7.390 6.610 7.350 774,325 +1.06(+16.85%)
May 15, 2020 6.240 6.330 6.010 6.290 440,800 +0.09(+1.45%)
May 14, 2020 5.850 6.350 5.640 6.200 461,257 +0.16(+2.65%)
May 13, 2020 6.530 6.550 5.810 6.040 634,961 -0.46(-7.08%)
May 12, 2020 6.880 6.960 6.500 6.500 415,818 -0.29(-4.27%)
May 11, 2020 7.020 7.020 6.610 6.790 392,945 -0.34(-4.77%)
May 08, 2020 6.320 7.210 6.320 7.130 591,400 +0.91(+14.63%)
May 07, 2020 6.290 6.460 5.830 6.220 414,682 +0.12(+1.97%)
May 06, 2020 6.680 6.790 6.070 6.100 517,846 -0.51(-7.72%)
May 05, 2020 6.870 7.239 6.520 6.610 875,156 +0.02(+0.30%)
May 04, 2020 5.980 6.750 5.820 6.590 906,777 +0.94(+16.64%)
May 01, 2020 5.710 5.950 5.410 5.650 430,800 -0.22(-3.75%)
Apr 30, 2020 6.040 6.260 5.420 5.870 691,959 -0.18(-2.98%)
Apr 29, 2020 5.760 6.150 5.705 6.050 775,484 +0.50(+9.01%)
Apr 28, 2020 5.250 5.640 5.060 5.550 617,776 +0.56(+11.22%)
Apr 27, 2020 4.870 5.040 4.620 4.990 354,282 +0.12(+2.46%)
Apr 24, 2020 4.830 5.000 4.600 4.870 249,300 +0.09(+1.88%)
Apr 23, 2020 4.880 5.000 4.700 4.780 343,229 +0.02(+0.42%)
Apr 22, 2020 4.930 5.020 4.630 4.760 396,926 -0.04(-0.83%)
Apr 21, 2020 4.580 4.970 4.540 4.800 421,464 -0.04(-0.83%)
Apr 20, 2020 4.960 5.065 4.700 4.840 581,917 -0.16(-3.20%)
Apr 17, 2020 5.150 5.340 4.870 5.000 676,700 -0.04(-0.79%)
Apr 16, 2020 4.750 5.110 4.630 5.040 671,529 +0.31(+6.55%)
Apr 15, 2020 4.440 4.800 4.150 4.730 362,007 +0.10(+2.16%)
Apr 14, 2020 4.650 4.810 4.450 4.630 534,825 +0.07(+1.54%)
Apr 13, 2020 4.630 4.890 4.370 4.560 657,197 +0.07(+1.56%)
Apr 09, 2020 4.600 5.000 4.290 4.490 597,000 +0.00(+0.00%)
Apr 08, 2020 4.310 4.680 4.240 4.490 524,410 +0.27(+6.40%)
Apr 07, 2020 4.650 4.760 3.940 4.220 647,424 -0.16(-3.65%)
Apr 06, 2020 4.170 4.640 4.150 4.380 438,700 +0.32(+7.88%)
Apr 03, 2020 4.320 4.400 3.810 4.060 534,900 -0.18(-4.25%)
Apr 02, 2020 4.350 4.930 4.165 4.240 766,376 +0.11(+2.66%)
Apr 01, 2020 4.680 4.680 3.980 4.130 810,167 -0.72(-14.85%)
Mar 31, 2020 4.150 5.200 4.150 4.850 731,065 +0.77(+18.87%)
Mar 30, 2020 4.810 4.810 3.810 4.080 668,307 -0.80(-16.39%)
Mar 27, 2020 5.090 5.350 4.680 4.880 845,100 -0.44(-8.27%)
Mar 26, 2020 5.150 5.750 5.060 5.320 615,050 +0.23(+4.52%)
Mar 25, 2020 5.450 5.600 4.600 5.090 778,816 -0.32(-5.91%)
Mar 24, 2020 4.710 5.550 4.570 5.410 1,036,905 +1.04(+23.80%)
Mar 23, 2020 4.460 4.575 4.025 4.370 704,419 -0.24(-5.21%)
Mar 20, 2020 4.580 5.170 4.330 4.610 1,597,100 +0.13(+2.90%)
Mar 19, 2020 4.140 4.480 3.770 4.480 995,172 +0.48(+12.00%)
Mar 18, 2020 4.490 5.010 3.800 4.000 980,226 -0.91(-18.53%)
Mar 17, 2020 5.650 5.820 4.590 4.910 1,533,080 -0.60(-10.89%)
Mar 16, 2020 5.300 6.850 5.160 5.510 1,383,837 -0.62(-10.11%)
Mar 13, 2020 5.290 6.130 5.120 6.130 1,682,700 +1.27(+26.13%)
Mar 12, 2020 5.330 5.720 4.550 4.860 1,372,502 -1.03(-17.49%)
Mar 11, 2020 5.880 6.010 5.470 5.890 1,180,430 -0.19(-3.13%)
Mar 10, 2020 6.250 6.460 5.843 6.080 1,904,763 +0.31(+5.37%)
Mar 09, 2020 8.930 8.930 5.410 5.770 2,401,639 -4.38(-43.15%)
Mar 06, 2020 10.04 10.39 9.570 10.15 756,500 -0.28(-2.68%)
Mar 05, 2020 11.27 11.51 10.30 10.43 491,229 -1.20(-10.32%)
Mar 04, 2020 12.27 12.42 11.59 11.63 381,216 -0.39(-3.24%)
Mar 03, 2020 12.70 12.70 11.75 12.02 387,848 -0.66(-5.21%)
Mar 02, 2020 12.10 12.75 11.63 12.68 666,021 +0.69(+5.75%)
Feb 28, 2020 11.35 12.12 11.27 11.99 571,400 +0.08(+0.67%)
Feb 27, 2020 11.83 12.61 11.49 11.91 623,453 -0.37(-3.01%)
Feb 26, 2020 12.67 12.90 12.20 12.28 518,264 -0.30(-2.38%)
Feb 25, 2020 13.12 13.20 12.47 12.58 497,190 -0.46(-3.53%)
Feb 24, 2020 12.96 13.14 12.48 13.04 348,511 -0.41(-3.05%)
Feb 21, 2020 13.58 13.79 13.32 13.45 263,100 -0.33(-2.39%)
Feb 20, 2020 13.62 14.04 13.34 13.78 388,130 +0.22(+1.62%)
Feb 19, 2020 13.00 13.67 13.00 13.56 300,887 +0.57(+4.39%)
Feb 18, 2020 13.01 13.18 12.88 12.99 669,457 -0.16(-1.22%)
Feb 14, 2020 13.17 13.31 12.94 13.15 393,500 -0.03(-0.23%)
Feb 13, 2020 13.32 13.61 13.09 13.18 304,002 -0.24(-1.79%)
Feb 12, 2020 13.23 13.60 13.00 13.42 826,917 +0.39(+2.99%)
Feb 11, 2020 13.81 14.10 12.45 13.03 1,138,818 +0.39(+3.09%)
Feb 10, 2020 12.28 12.67 12.17 12.64 543,762 +0.23(+1.85%)
Feb 07, 2020 13.03 13.18 12.30 12.41 389,900 -0.79(-5.98%)
Feb 06, 2020 13.41 13.60 13.01 13.20 675,488 -0.17(-1.27%)
Feb 05, 2020 13.15 13.55 13.04 13.37 409,787 +0.40(+3.08%)
Feb 04, 2020 12.90 13.20 12.88 12.97 358,291 +0.37(+2.94%)
Feb 03, 2020 12.22 12.90 12.22 12.60 525,933 +0.13(+1.04%)
Jan 31, 2020 12.53 12.67 12.20 12.47 396,400 -0.29(-2.27%)
Jan 30, 2020 12.32 12.80 12.29 12.76 484,287 +0.21(+1.67%)
Jan 29, 2020 12.64 12.74 12.40 12.55 238,618 -0.01(-0.08%)
Jan 28, 2020 12.32 12.78 12.19 12.56 453,349 +0.38(+3.12%)
Jan 27, 2020 11.91 12.33 11.80 12.18 553,215 -0.13(-1.06%)
Jan 24, 2020 12.50 12.57 12.05 12.31 360,800 -0.18(-1.44%)
Jan 23, 2020 12.23 12.90 11.92 12.49 919,825 +0.15(+1.22%)
Jan 22, 2020 12.85 12.85 12.22 12.34 530,955 -0.44(-3.44%)
Jan 21, 2020 12.83 13.07 12.57 12.78 513,671 -0.18(-1.39%)
Jan 17, 2020 13.39 13.49 12.93 12.96 443,600 -0.30(-2.26%)
Jan 16, 2020 13.34 13.57 13.06 13.26 681,347 +0.08(+0.61%)
Jan 15, 2020 13.29 13.49 13.06 13.18 649,351 -0.23(-1.72%)
Jan 14, 2020 13.43 13.77 13.19 13.41 492,443 -0.04(-0.26%)
Jan 13, 2020 13.99 14.00 13.35 13.45 593,750 -0.55(-3.96%)
Jan 10, 2020 14.32 14.52 13.93 14.00 404,800 -0.31(-2.17%)
Jan 09, 2020 13.83 14.37 13.73 14.31 637,134 +0.52(+3.77%)
Jan 08, 2020 14.29 14.29 13.66 13.79 524,917 -0.57(-3.97%)
Jan 07, 2020 14.69 14.78 14.10 14.36 411,411 -0.44(-2.94%)
Jan 06, 2020 15.19 15.19 14.51 14.79 377,903 -0.46(-2.98%)
Jan 03, 2020 15.14 15.39 15.02 15.25 369,300 +0.00(+0.00%)
Jan 02, 2020 15.77 15.77 14.89 15.25 423,179 -0.18(-1.17%)
Dec 31, 2019 15.14 15.70 15.12 15.43 421,500 +0.11(+0.72%)
Dec 30, 2019 15.38 15.63 15.21 15.32 276,294 +0.04(+0.26%)
Dec 27, 2019 15.50 15.61 15.22 15.28 420,900 -0.29(-1.86%)
Dec 26, 2019 15.81 15.99 15.49 15.57 244,930 -0.06(-0.38%)
Dec 24, 2019 15.47 15.80 15.40 15.63 137,600 +0.19(+1.23%)
Dec 23, 2019 15.50 15.63 15.26 15.44 611,034 -0.08(-0.52%)
Dec 20, 2019 15.95 15.96 15.26 15.52 1,709,300 -0.40(-2.51%)
Dec 19, 2019 16.17 16.29 15.80 15.92 466,098 -0.16(-1.00%)
Dec 18, 2019 16.18 16.49 15.86 16.08 963,777 -0.12(-0.74%)
Dec 17, 2019 15.62 16.39 15.62 16.20 714,573 +0.71(+4.58%)
Dec 16, 2019 15.42 15.82 15.29 15.49 553,836 +0.32(+2.11%)
Dec 13, 2019 15.05 15.50 14.78 15.17 680,700 +0.05(+0.36%)
Dec 12, 2019 13.93 15.26 13.93 15.12 867,533 +1.22(+8.82%)
Dec 11, 2019 14.05 14.36 13.85 13.89 672,922 -0.07(-0.50%)
Dec 10, 2019 14.22 14.33 13.82 13.96 657,156 -0.26(-1.83%)
Dec 09, 2019 14.71 14.84 14.21 14.22 428,687 -0.53(-3.59%)
Dec 06, 2019 14.20 14.86 13.99 14.75 845,300 +0.70(+4.98%)
Dec 05, 2019 14.84 14.84 14.02 14.05 863,743 -0.73(-4.94%)
Dec 04, 2019 14.96 15.18 14.76 14.78 556,545 +0.01(+0.07%)
Dec 03, 2019 14.80 14.81 14.27 14.77 585,153 -0.32(-2.12%)
Dec 02, 2019 15.39 15.44 14.95 15.09 431,218 -0.16(-1.05%)
Nov 29, 2019 15.33 15.52 15.17 15.25 211,900 -0.26(-1.68%)
Nov 27, 2019 15.23 15.63 15.20 15.51 327,000 +0.31(+2.04%)
Nov 26, 2019 15.29 15.35 15.05 15.20 428,457 -0.02(-0.13%)
Nov 25, 2019 15.45 15.60 15.16 15.22 509,943 -0.23(-1.49%)
Nov 22, 2019 15.48 15.60 15.33 15.45 481,100 +0.07(+0.46%)
Nov 21, 2019 15.09 15.55 14.81 15.38 502,797 +0.50(+3.36%)
Nov 20, 2019 14.86 15.13 14.63 14.88 514,920 -0.03(-0.20%)
Nov 19, 2019 15.14 15.30 14.87 14.91 473,210 -0.24(-1.58%)
Nov 18, 2019 14.98 15.19 14.86 15.15 479,735 +0.16(+1.07%)
Nov 15, 2019 14.90 15.28 14.77 14.99 856,500 +0.26(+1.77%)
Nov 14, 2019 14.73 15.01 14.62 14.73 676,088 +0.00(+0.00%)
Nov 13, 2019 14.82 14.95 14.61 14.73 606,620 -0.29(-1.93%)
Nov 12, 2019 15.27 15.36 14.87 15.02 649,519 -0.22(-1.44%)
Nov 11, 2019 15.15 15.31 14.94 15.24 810,258 -0.09(-0.59%)
Nov 08, 2019 15.17 15.55 14.86 15.33 721,700 +0.08(+0.52%)
Nov 07, 2019 15.04 15.52 14.66 15.25 985,419 +0.60(+4.10%)
Nov 06, 2019 13.57 15.02 13.32 14.65 1,672,153 +1.52(+11.58%)
Nov 05, 2019 13.13 13.36 13.05 13.13 477,985 +0.08(+0.61%)
Nov 04, 2019 12.92 13.06 12.59 13.05 256,465 +0.35(+2.76%)
Nov 01, 2019 12.45 12.79 12.45 12.70 409,500 +0.37(+3.00%)
Oct 31, 2019 12.30 12.36 11.91 12.33 407,856 -0.01(-0.08%)
Oct 30, 2019 12.43 12.48 12.10 12.34 335,919 -0.11(-0.88%)
Oct 29, 2019 12.01 12.62 11.96 12.45 451,613 +0.33(+2.72%)
Oct 28, 2019 12.24 12.41 12.06 12.12 478,868 -0.02(-0.16%)
Oct 25, 2019 11.53 12.17 11.53 12.14 767,000 +0.58(+5.02%)
Oct 24, 2019 11.73 11.87 11.44 11.56 602,561 -0.12(-1.03%)
Oct 23, 2019 11.42 11.90 11.24 11.68 500,095 +0.22(+1.92%)
Oct 22, 2019 11.25 11.70 11.09 11.46 743,295 +0.32(+2.87%)
Oct 21, 2019 10.55 11.20 10.55 11.14 694,048 +0.67(+6.40%)
Oct 18, 2019 10.88 10.90 10.43 10.47 328,000 -0.44(-4.03%)
Oct 17, 2019 10.74 10.98 10.72 10.91 340,504 +0.27(+2.54%)
Oct 16, 2019 11.01 11.23 10.62 10.64 456,049 -0.37(-3.36%)
Oct 15, 2019 10.84 11.32 10.73 11.01 579,072 +0.17(+1.62%)
Oct 14, 2019 10.97 11.04 10.72 10.84 400,614 -0.26(-2.39%)
Oct 11, 2019 10.69 11.45 10.69 11.10 929,700 +0.62(+5.92%)
Oct 10, 2019 10.21 10.54 10.10 10.48 553,378 +0.35(+3.46%)
Oct 09, 2019 10.55 10.65 10.09 10.13 432,276 -0.21(-2.08%)
Oct 08, 2019 10.48 10.59 10.04 10.35 674,243 -0.56(-5.18%)
Oct 07, 2019 11.06 11.09 10.82 10.91 499,104 -0.05(-0.46%)
Oct 04, 2019 10.96 11.32 10.76 10.96 788,700 +0.05(+0.46%)
Oct 03, 2019 10.42 10.98 10.16 10.91 690,689 +0.44(+4.20%)
Oct 02, 2019 10.62 10.66 10.27 10.47 587,915 -0.27(-2.51%)
Oct 01, 2019 10.64 10.86 10.31 10.74 905,942 +0.14(+1.37%)
Sep 30, 2019 10.62 10.76 10.53 10.60 568,650 -0.03(-0.28%)
Sep 27, 2019 10.25 10.80 10.25 10.62 649,900 +0.29(+2.86%)
Sep 26, 2019 10.60 10.65 10.25 10.33 417,101 -0.27(-2.50%)
Sep 25, 2019 10.03 10.70 10.03 10.60 669,382 +0.50(+4.90%)
Sep 24, 2019 10.35 10.46 10.02 10.10 992,465 -0.21(-2.04%)
Sep 23, 2019 9.990 10.52 9.990 10.31 859,300 +0.21(+2.08%)
Sep 20, 2019 10.46 10.58 10.06 10.10 2,481,400 -0.36(-3.44%)
Sep 19, 2019 11.06 11.06 10.36 10.46 699,691 -0.49(-4.47%)
Sep 18, 2019 10.95 10.97 10.56 10.95 1,309,480 -0.13(-1.17%)
Sep 17, 2019 11.08 11.19 10.62 11.08 1,038,903 -0.02(-0.18%)
Sep 16, 2019 10.94 11.12 10.60 11.10 1,312,956 +0.31(+2.87%)
Sep 13, 2019 10.98 10.98 10.36 10.79 1,166,300 -0.10(-0.92%)
Sep 12, 2019 10.80 11.07 10.53 10.89 986,280 -0.01(-0.09%)
Sep 11, 2019 10.77 10.92 10.36 10.90 1,382,351 +0.31(+2.93%)
Sep 10, 2019 10.13 10.74 9.940 10.59 1,797,840 +0.52(+5.16%)
Sep 09, 2019 9.410 10.11 9.210 10.07 1,367,216 +0.80(+8.63%)
Sep 06, 2019 9.020 9.410 8.965 9.270 1,281,300 +0.22(+2.43%)
Sep 05, 2019 8.620 9.220 8.520 9.050 1,228,421 +0.51(+5.97%)
Sep 04, 2019 8.280 8.570 8.200 8.540 939,566 +0.37(+4.53%)
Sep 03, 2019 8.060 8.310 7.910 8.170 930,214 -0.04(-0.49%)
Aug 30, 2019 8.000 8.240 7.910 8.210 1,118,600 +0.30(+3.79%)
Aug 29, 2019 7.640 8.235 7.640 7.910 838,627 +0.30(+3.94%)
Aug 28, 2019 7.270 7.740 7.170 7.610 553,425 +0.36(+4.97%)
Aug 27, 2019 7.570 7.570 7.040 7.250 1,114,835 -0.20(-2.68%)
Aug 26, 2019 7.430 7.655 7.350 7.450 561,843 +0.11(+1.50%)
Aug 23, 2019 7.900 7.930 7.290 7.340 1,118,900 -0.67(-8.36%)
Aug 22, 2019 7.910 8.150 7.750 8.010 1,060,261 +0.14(+1.78%)
Aug 21, 2019 7.650 7.960 7.460 7.870 680,265 +0.32(+4.24%)
Aug 20, 2019 7.600 7.890 7.410 7.550 1,155,288 -0.14(-1.82%)
Aug 19, 2019 7.660 7.760 7.520 7.690 813,480 +0.19(+2.53%)
Aug 16, 2019 7.200 7.520 7.180 7.500 2,401,200 +0.35(+4.90%)
Aug 15, 2019 7.590 7.590 7.010 7.150 1,363,797 -0.45(-5.92%)
Aug 14, 2019 8.230 8.250 7.580 7.600 2,007,890 -0.83(-9.85%)
Aug 13, 2019 7.980 8.590 7.910 8.430 932,972 +0.38(+4.72%)
Aug 12, 2019 8.370 8.370 7.920 8.050 731,659 -0.36(-4.28%)
Aug 09, 2019 8.820 8.820 8.140 8.410 691,300 -0.37(-4.21%)
Aug 08, 2019 8.800 8.960 8.680 8.780 675,147 +0.10(+1.15%)
Aug 07, 2019 8.610 8.690 8.180 8.680 715,791 -0.20(-2.25%)
Aug 06, 2019 7.680 8.970 7.650 8.880 1,267,880 +0.21(+2.42%)
Aug 05, 2019 8.980 9.000 8.530 8.670 1,222,210 -0.51(-5.56%)
Aug 02, 2019 9.580 9.680 9.120 9.180 650,200 -0.36(-3.77%)
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.