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

Highpoint Resources Corp (NY: HPR )

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 (%)
Aug 31, 2020 0.3150 0.3300 0.3100 0.3145 2,371,248 -0.00(-0.10%)
Aug 28, 2020 0.3450 0.3450 0.3051 0.3148 4,960,600 -0.02(-6.03%)
Aug 27, 2020 0.3350 0.3449 0.3304 0.3350 2,015,157 -0.01(-4.26%)
Aug 26, 2020 0.3402 0.3475 0.3311 0.3499 2,177,665 +0.00(+0.66%)
Aug 25, 2020 0.3350 0.3550 0.3350 0.3476 1,946,433 -0.00(-0.20%)
Aug 24, 2020 0.3500 0.3508 0.3300 0.3483 3,051,860 +0.01(+2.26%)
Aug 21, 2020 0.3500 0.3599 0.3400 0.3406 3,339,600 -0.02(-4.91%)
Aug 20, 2020 0.3900 0.3900 0.3504 0.3582 4,611,402 -0.02(-4.25%)
Aug 19, 2020 0.3655 0.3899 0.3650 0.3741 4,742,033 +0.02(+6.28%)
Aug 18, 2020 0.3500 0.3795 0.3426 0.3520 4,813,469 -0.03(-7.85%)
Aug 17, 2020 0.4000 0.4040 0.3711 0.3820 3,428,484 -0.02(-4.55%)
Aug 14, 2020 0.4085 0.4100 0.3888 0.4002 3,804,100 +0.01(+2.64%)
Aug 13, 2020 0.4100 0.4142 0.3815 0.3899 4,396,050 -0.02(-5.48%)
Aug 12, 2020 0.4400 0.4401 0.4050 0.4125 3,486,510 -0.01(-2.57%)
Aug 11, 2020 0.4350 0.4500 0.4203 0.4234 5,983,172 +0.02(+5.85%)
Aug 10, 2020 0.4000 0.4248 0.3925 0.4000 3,081,700 +0.00(+0.23%)
Aug 07, 2020 0.4100 0.4162 0.3900 0.3991 3,955,400 -0.01(-2.66%)
Aug 06, 2020 0.4389 0.4399 0.4100 0.4100 5,141,993 -0.02(-5.18%)
Aug 05, 2020 0.4000 0.4724 0.3920 0.4324 12,187,570 +0.04(+10.17%)
Aug 04, 2020 0.3800 0.4000 0.3630 0.3925 7,515,932 +0.01(+1.58%)
Aug 03, 2020 0.3753 0.4000 0.3650 0.3864 7,381,436 +0.03(+6.92%)
Jul 31, 2020 0.3900 0.3963 0.3550 0.3614 3,554,900 +0.00(+0.06%)
Jul 30, 2020 0.3750 0.3750 0.3450 0.3612 3,194,492 -0.01(-3.40%)
Jul 29, 2020 0.3539 0.3800 0.3470 0.3739 2,423,549 +0.01(+4.03%)
Jul 28, 2020 0.3800 0.3800 0.3500 0.3594 2,113,732 -0.02(-4.72%)
Jul 27, 2020 0.4100 0.4157 0.3624 0.3772 3,243,003 -0.03(-6.89%)
Jul 24, 2020 0.4000 0.4175 0.3600 0.4051 3,167,400 +0.01(+2.48%)
Jul 23, 2020 0.3800 0.4500 0.3800 0.3953 9,218,344 +0.01(+1.36%)
Jul 22, 2020 0.3800 0.4000 0.3500 0.3900 4,433,011 +0.03(+7.41%)
Jul 21, 2020 0.3350 0.3900 0.3303 0.3631 6,903,149 +0.04(+13.47%)
Jul 20, 2020 0.3200 0.3500 0.3100 0.3200 5,953,408 +0.02(+6.17%)
Jul 17, 2020 0.3200 0.3200 0.3000 0.3014 2,920,900 -0.01(-3.86%)
Jul 16, 2020 0.3200 0.3300 0.3024 0.3135 2,345,682 -0.01(-2.03%)
Jul 15, 2020 0.3100 0.3248 0.3006 0.3200 3,198,408 +0.03(+10.34%)
Jul 14, 2020 0.3000 0.3100 0.2800 0.2900 3,626,806 -0.01(-4.54%)
Jul 13, 2020 0.3230 0.3250 0.3038 0.3038 3,239,669 -0.02(-7.35%)
Jul 10, 2020 0.3000 0.3300 0.3000 0.3279 4,273,800 +0.03(+8.36%)
Jul 09, 2020 0.3100 0.3220 0.3000 0.3026 3,085,005 -0.02(-5.44%)
Jul 08, 2020 0.3340 0.3387 0.3110 0.3200 3,022,347 -0.01(-4.02%)
Jul 07, 2020 0.3377 0.3392 0.3210 0.3334 4,318,933 +0.01(+2.84%)
Jul 06, 2020 0.3500 0.3599 0.3136 0.3242 7,970,753 +0.02(+6.30%)
Jul 02, 2020 0.3200 0.3200 0.3000 0.3050 2,232,500 +0.01(+1.67%)
Jul 01, 2020 0.3200 0.3200 0.2900 0.3000 6,034,593 +0.01(+1.69%)
Jun 30, 2020 0.3100 0.3199 0.2900 0.2950 5,417,573 -0.02(-5.54%)
Jun 29, 2020 0.3094 0.3350 0.3000 0.3123 3,736,885 -0.00(-0.98%)
Jun 26, 2020 0.3010 0.3199 0.2900 0.3154 16,588,800 +0.00(+1.22%)
Jun 25, 2020 0.3000 0.3150 0.2850 0.3116 7,319,270 -0.01(-2.63%)
Jun 24, 2020 0.3200 0.3400 0.3000 0.3200 5,671,855 -0.03(-9.30%)
Jun 23, 2020 0.3512 0.4184 0.3460 0.3528 10,596,483 +0.01(+2.14%)
Jun 22, 2020 0.3500 0.3655 0.3320 0.3454 5,249,377 -0.00(-0.55%)
Jun 19, 2020 0.4000 0.4190 0.3473 0.3473 26,909,600 -0.04(-10.95%)
Jun 18, 2020 0.4000 0.4100 0.3800 0.3900 4,731,934 -0.01(-2.50%)
Jun 17, 2020 0.4300 0.4600 0.4000 0.4000 6,060,271 -0.02(-4.35%)
Jun 16, 2020 0.4800 0.4899 0.4100 0.4182 7,502,874 -0.01(-2.74%)
Jun 15, 2020 0.4200 0.4500 0.4000 0.4300 6,533,365 -0.04(-7.94%)
Jun 12, 2020 0.4716 0.5000 0.4310 0.4671 4,732,000 +0.05(+10.66%)
Jun 11, 2020 0.3999 0.4991 0.3995 0.4221 4,289,503 -0.11(-20.36%)
Jun 10, 2020 0.5300 0.5900 0.4600 0.5300 6,752,473 -0.13(-19.70%)
Jun 09, 2020 0.6000 0.7500 0.5500 0.6600 11,716,835 +0.00(+0.33%)
Jun 08, 2020 0.5800 0.6626 0.5010 0.6578 26,435,104 +0.31(+87.94%)
Jun 05, 2020 0.3100 0.3590 0.2809 0.3500 15,925,600 +0.08(+31.09%)
Jun 04, 2020 0.2800 0.2800 0.2560 0.2670 2,492,450 -0.00(-1.07%)
Jun 03, 2020 0.2700 0.2787 0.2610 0.2699 2,687,763 +0.01(+4.09%)
Jun 02, 2020 0.2681 0.2693 0.2527 0.2593 2,064,767 +0.01(+3.72%)
Jun 01, 2020 0.2500 0.2700 0.2400 0.2500 2,262,988 +0.01(+4.17%)
May 29, 2020 0.2740 0.2740 0.2400 0.2400 3,358,500 -0.02(-7.69%)
May 28, 2020 0.2700 0.2730 0.2550 0.2600 1,852,474 -0.02(-5.73%)
May 27, 2020 0.2800 0.2800 0.2570 0.2758 1,974,643 -0.00(-0.90%)
May 26, 2020 0.2800 0.2800 0.2600 0.2783 2,819,409 +0.01(+3.00%)
May 22, 2020 0.2715 0.2815 0.2650 0.2702 1,543,100 -0.01(-2.10%)
May 21, 2020 0.2900 0.2990 0.2700 0.2760 1,565,785 -0.01(-3.12%)
May 20, 2020 0.2900 0.2975 0.2800 0.2849 2,063,937 +0.01(+3.22%)
May 19, 2020 0.3088 0.3088 0.2725 0.2760 1,731,482 -0.02(-8.00%)
May 18, 2020 0.2710 0.3098 0.2650 0.3000 4,531,061 +0.02(+8.38%)
May 15, 2020 0.2500 0.2846 0.2462 0.2768 2,546,900 +0.03(+11.16%)
May 14, 2020 0.2551 0.2699 0.2355 0.2490 1,329,318 -0.01(-5.40%)
May 13, 2020 0.2800 0.3200 0.2350 0.2632 3,372,568 -0.02(-6.00%)
May 12, 2020 0.2866 0.2900 0.2750 0.2800 2,715,596 -0.00(-1.75%)
May 11, 2020 0.2900 0.3200 0.2690 0.2850 3,662,174 +0.00(+1.75%)
May 08, 2020 0.2800 0.2850 0.2600 0.2801 2,940,300 +0.01(+3.74%)
May 07, 2020 0.2801 0.2834 0.2551 0.2700 2,359,638 +0.01(+3.73%)
May 06, 2020 0.3094 0.3094 0.2525 0.2603 3,692,213 -0.05(-16.03%)
May 05, 2020 0.3400 0.3500 0.2910 0.3100 5,307,023 -0.03(-8.82%)
May 04, 2020 0.3290 0.3400 0.3061 0.3400 3,171,207 +0.01(+3.03%)
May 01, 2020 0.3360 0.3400 0.2880 0.3300 5,031,600 -0.00(-0.48%)
Apr 30, 2020 0.2900 0.3386 0.2898 0.3316 9,212,534 +0.06(+23.00%)
Apr 29, 2020 0.2700 0.2939 0.2540 0.2696 6,400,157 +0.02(+7.84%)
Apr 28, 2020 0.2477 0.2724 0.2415 0.2500 4,276,869 +0.00(+0.48%)
Apr 27, 2020 0.2600 0.2600 0.2291 0.2488 5,494,159 -0.02(-8.66%)
Apr 24, 2020 0.3400 0.3800 0.2511 0.2724 11,744,800 -0.01(-2.71%)
Apr 23, 2020 0.2400 0.3400 0.2200 0.2800 28,922,560 +0.10(+54.87%)
Apr 22, 2020 0.1820 0.1890 0.1799 0.1808 2,970,804 +0.00(+2.55%)
Apr 21, 2020 0.1720 0.1800 0.1661 0.1763 2,845,622 +0.00(+1.91%)
Apr 20, 2020 0.1700 0.1980 0.1680 0.1730 4,959,407 -0.02(-9.94%)
Apr 17, 2020 0.1800 0.2050 0.1650 0.1921 18,372,800 +0.02(+14.21%)
Apr 16, 2020 0.1785 0.1785 0.1620 0.1682 2,118,292 +0.00(+1.57%)
Apr 15, 2020 0.1799 0.1799 0.1650 0.1656 2,914,356 -0.01(-7.59%)
Apr 14, 2020 0.1942 0.1950 0.1735 0.1792 3,065,760 -0.01(-3.24%)
Apr 13, 2020 0.2100 0.2301 0.1791 0.1852 3,548,401 -0.00(-2.53%)
Apr 09, 2020 0.1800 0.2100 0.1720 0.1900 3,743,400 +0.01(+5.56%)
Apr 08, 2020 0.1800 0.1850 0.1654 0.1800 3,071,025 +0.01(+2.86%)
Apr 07, 2020 0.1900 0.1949 0.1750 0.1750 2,028,114 -0.00(-0.57%)
Apr 06, 2020 0.1770 0.1787 0.1650 0.1760 2,353,559 +0.02(+9.38%)
Apr 03, 2020 0.1900 0.1900 0.1560 0.1609 4,136,300 -0.00(-2.54%)
Apr 02, 2020 0.1800 0.1985 0.1600 0.1651 3,850,107 -0.00(-2.13%)
Apr 01, 2020 0.2000 0.2090 0.1650 0.1687 3,228,353 -0.02(-11.21%)
Mar 31, 2020 0.2310 0.2310 0.1900 0.1900 2,928,860 -0.02(-9.95%)
Mar 30, 2020 0.2194 0.2200 0.2031 0.2110 1,311,388 -0.00(-1.91%)
Mar 27, 2020 0.2300 0.2300 0.2100 0.2151 1,820,700 -0.03(-11.15%)
Mar 26, 2020 0.2450 0.2600 0.2097 0.2421 1,625,328 +0.02(+10.05%)
Mar 25, 2020 0.2300 0.2500 0.2010 0.2200 1,236,134 -0.01(-4.35%)
Mar 24, 2020 0.2500 0.2500 0.2200 0.2300 1,593,284 +0.01(+4.97%)
Mar 23, 2020 0.2600 0.2600 0.2100 0.2191 1,139,476 -0.04(-15.73%)
Mar 20, 2020 0.2600 0.2600 0.2200 0.2600 2,757,500 +0.01(+5.26%)
Mar 19, 2020 0.2600 0.2600 0.2310 0.2470 3,210,095 +0.03(+12.27%)
Mar 18, 2020 0.2700 0.2700 0.2100 0.2200 1,345,766 -0.07(-24.14%)
Mar 17, 2020 0.2100 0.2900 0.1950 0.2900 1,611,003 +0.08(+40.57%)
Mar 16, 2020 0.2400 0.2400 0.1900 0.2063 2,040,282 -0.04(-17.48%)
Mar 13, 2020 0.2500 0.2500 0.2000 0.2500 2,210,900 +0.06(+30.14%)
Mar 12, 2020 0.2000 0.2197 0.1900 0.1921 2,189,385 -0.01(-4.00%)
Mar 11, 2020 0.2277 0.2419 0.1970 0.2001 2,913,735 -0.01(-5.70%)
Mar 10, 2020 0.3077 0.3600 0.1550 0.2122 4,536,059 -0.07(-24.21%)
Mar 09, 2020 0.3100 0.3278 0.1750 0.2800 4,591,483 -0.13(-31.71%)
Mar 06, 2020 0.5083 0.5278 0.4000 0.4100 3,062,800 -0.12(-22.01%)
Mar 05, 2020 0.5770 0.5900 0.5000 0.5257 3,449,852 -0.04(-7.77%)
Mar 04, 2020 0.7000 0.7200 0.5300 0.5700 2,441,206 -0.12(-17.65%)
Mar 03, 2020 0.7601 0.7601 0.6416 0.6922 2,120,942 -0.04(-5.33%)
Mar 02, 2020 0.6900 0.7363 0.6029 0.7312 1,284,572 +0.05(+7.42%)
Feb 28, 2020 0.6409 0.8117 0.6409 0.6807 1,589,100 +0.00(+0.00%)
Feb 27, 2020 0.8200 0.8200 0.6600 0.6807 1,066,873 -0.15(-17.99%)
Feb 26, 2020 0.9500 0.9600 0.8200 0.8300 1,286,414 -0.09(-9.79%)
Feb 25, 2020 0.9670 0.9670 0.8900 0.9201 1,024,003 -0.05(-5.14%)
Feb 24, 2020 0.9800 0.9900 0.9300 0.9700 641,936 -0.07(-6.73%)
Feb 21, 2020 1.070 1.070 1.020 1.040 546,400 -0.04(-3.70%)
Feb 20, 2020 1.090 1.130 1.060 1.080 940,237 +0.01(+0.93%)
Feb 19, 2020 1.010 1.080 0.9900 1.070 490,771 +0.09(+8.91%)
Feb 18, 2020 1.010 1.010 0.9700 0.9825 491,554 -0.04(-3.68%)
Feb 14, 2020 1.040 1.040 0.9404 1.020 846,500 -0.03(-2.86%)
Feb 13, 2020 1.050 1.075 1.020 1.050 316,919 +0.01(+0.96%)
Feb 12, 2020 1.070 1.090 1.010 1.040 426,817 +0.00(+0.00%)
Feb 11, 2020 1.080 1.110 1.030 1.040 570,271 -0.03(-2.80%)
Feb 10, 2020 1.060 1.080 1.010 1.070 746,261 -0.01(-0.93%)
Feb 07, 2020 1.120 1.140 1.040 1.080 939,700 -0.06(-5.26%)
Feb 06, 2020 1.210 1.230 1.140 1.140 611,565 -0.07(-5.79%)
Feb 05, 2020 1.150 1.210 1.110 1.210 1,034,148 +0.10(+9.01%)
Feb 04, 2020 1.170 1.190 1.100 1.110 988,059 -0.05(-4.31%)
Feb 03, 2020 1.160 1.190 1.110 1.160 2,440,748 +0.00(+0.00%)
Jan 31, 2020 1.140 1.210 1.130 1.160 905,900 +0.01(+0.87%)
Jan 30, 2020 1.080 1.170 1.074 1.150 1,064,732 +0.04(+3.60%)
Jan 29, 2020 1.110 1.170 1.070 1.110 1,139,815 +0.00(+0.00%)
Jan 28, 2020 1.120 1.150 1.040 1.110 1,396,581 +0.01(+0.91%)
Jan 27, 2020 1.180 1.180 1.100 1.100 449,735 -0.07(-5.98%)
Jan 24, 2020 1.300 1.310 1.150 1.170 746,000 -0.14(-10.69%)
Jan 23, 2020 1.350 1.350 1.250 1.310 595,598 -0.04(-2.96%)
Jan 22, 2020 1.360 1.410 1.300 1.350 952,907 +0.00(+0.00%)
Jan 21, 2020 1.340 1.370 1.310 1.350 846,387 -0.04(-2.88%)
Jan 17, 2020 1.410 1.430 1.350 1.390 2,038,400 +0.01(+0.72%)
Jan 16, 2020 1.300 1.420 1.300 1.380 1,855,516 +0.08(+6.15%)
Jan 15, 2020 1.300 1.355 1.250 1.300 1,177,650 -0.01(-0.76%)
Jan 14, 2020 1.320 1.360 1.265 1.310 808,508 +0.01(+0.77%)
Jan 13, 2020 1.430 1.450 1.300 1.300 672,108 -0.11(-7.80%)
Jan 10, 2020 1.520 1.580 1.400 1.410 867,900 -0.12(-7.84%)
Jan 09, 2020 1.660 1.670 1.500 1.530 784,632 -0.12(-7.27%)
Jan 08, 2020 1.820 1.910 1.540 1.650 1,012,037 -0.15(-8.33%)
Jan 07, 2020 1.900 1.970 1.720 1.800 941,662 -0.12(-6.25%)
Jan 06, 2020 1.750 1.980 1.720 1.920 1,168,816 +0.19(+10.98%)
Jan 03, 2020 1.760 1.870 1.680 1.730 1,109,000 +0.04(+2.37%)
Jan 02, 2020 1.720 1.800 1.645 1.690 548,810 +0.00(+0.00%)
Dec 31, 2019 1.650 1.780 1.650 1.690 785,900 +0.02(+1.20%)
Dec 30, 2019 1.670 1.740 1.650 1.670 521,512 +0.01(+0.60%)
Dec 27, 2019 1.770 1.830 1.650 1.660 891,200 -0.11(-6.21%)
Dec 26, 2019 1.740 1.855 1.710 1.770 943,159 +0.04(+2.31%)
Dec 24, 2019 1.810 1.845 1.720 1.730 281,000 -0.07(-3.89%)
Dec 23, 2019 1.700 1.845 1.700 1.800 733,817 +0.07(+4.05%)
Dec 20, 2019 1.770 1.780 1.671 1.730 4,886,200 -0.03(-1.70%)
Dec 19, 2019 1.620 1.800 1.600 1.760 845,346 +0.13(+7.98%)
Dec 18, 2019 1.550 1.690 1.530 1.630 1,136,813 +0.06(+3.82%)
Dec 17, 2019 1.420 1.660 1.420 1.570 2,405,629 +0.14(+9.79%)
Dec 16, 2019 1.470 1.570 1.410 1.430 1,053,982 +0.01(+0.70%)
Dec 13, 2019 1.460 1.490 1.380 1.420 716,000 +0.00(+0.00%)
Dec 12, 2019 1.290 1.457 1.240 1.420 1,040,418 +0.14(+10.94%)
Dec 11, 2019 1.270 1.290 1.250 1.280 497,189 +0.02(+1.59%)
Dec 10, 2019 1.300 1.310 1.180 1.260 544,410 -0.01(-0.79%)
Dec 09, 2019 1.180 1.300 1.160 1.270 850,363 +0.07(+5.83%)
Dec 06, 2019 1.180 1.220 1.160 1.200 1,243,000 +0.06(+5.26%)
Dec 05, 2019 1.170 1.210 1.130 1.140 464,387 -0.01(-0.87%)
Dec 04, 2019 1.130 1.170 1.130 1.150 1,105,339 +0.05(+4.55%)
Dec 03, 2019 1.120 1.140 1.090 1.100 588,915 -0.02(-1.79%)
Dec 02, 2019 1.230 1.240 1.110 1.120 690,066 -0.13(-10.40%)
Nov 29, 2019 1.270 1.320 1.230 1.250 349,200 -0.03(-2.34%)
Nov 27, 2019 1.340 1.350 1.230 1.280 472,500 -0.02(-1.54%)
Nov 26, 2019 1.350 1.380 1.280 1.300 1,724,997 -0.04(-2.99%)
Nov 25, 2019 1.190 1.400 1.170 1.340 1,149,911 +0.16(+13.56%)
Nov 22, 2019 1.230 1.230 1.150 1.180 366,600 -0.02(-1.67%)
Nov 21, 2019 1.200 1.220 1.160 1.200 367,341 +0.02(+1.69%)
Nov 20, 2019 1.190 1.240 1.170 1.180 602,712 -0.03(-2.48%)
Nov 19, 2019 1.210 1.230 1.185 1.210 414,166 -0.02(-1.63%)
Nov 18, 2019 1.270 1.270 1.200 1.230 510,646 -0.05(-3.91%)
Nov 15, 2019 1.280 1.300 1.220 1.280 584,900 +0.02(+1.59%)
Nov 14, 2019 1.290 1.350 1.260 1.260 417,581 -0.03(-2.33%)
Nov 13, 2019 1.260 1.310 1.230 1.290 534,877 +0.01(+0.78%)
Nov 12, 2019 1.270 1.320 1.190 1.280 1,201,688 -0.02(-1.54%)
Nov 11, 2019 1.300 1.350 1.280 1.300 425,159 -0.02(-1.52%)
Nov 08, 2019 1.310 1.350 1.260 1.320 497,700 -0.01(-0.75%)
Nov 07, 2019 1.240 1.370 1.230 1.330 1,296,261 +0.12(+9.92%)
Nov 06, 2019 1.350 1.450 1.200 1.210 3,237,619 -0.12(-9.02%)
Nov 05, 2019 1.350 1.460 1.320 1.330 1,246,536 +0.05(+3.91%)
Nov 04, 2019 1.130 1.310 1.130 1.280 954,003 +0.15(+13.27%)
Nov 01, 2019 1.060 1.150 1.030 1.130 715,800 +0.07(+6.60%)
Oct 31, 2019 1.080 1.090 1.000 1.060 287,385 -0.01(-0.93%)
Oct 30, 2019 1.160 1.170 1.060 1.070 568,325 -0.11(-9.32%)
Oct 29, 2019 1.100 1.200 1.090 1.180 627,079 +0.07(+6.31%)
Oct 28, 2019 1.110 1.150 1.080 1.110 548,015 +0.01(+0.91%)
Oct 25, 2019 1.090 1.150 1.065 1.100 501,900 +0.00(+0.00%)
Oct 24, 2019 1.150 1.150 1.080 1.100 1,545,949 -0.05(-4.35%)
Oct 23, 2019 1.090 1.185 1.070 1.150 1,374,245 +0.07(+6.48%)
Oct 22, 2019 1.040 1.120 1.030 1.080 1,824,877 +0.05(+4.85%)
Oct 21, 2019 1.020 1.030 0.9201 1.030 1,104,503 +0.01(+0.98%)
Oct 18, 2019 1.120 1.140 1.010 1.020 1,256,900 -0.09(-8.11%)
Oct 17, 2019 1.100 1.180 1.080 1.110 1,194,510 +0.00(+0.00%)
Oct 16, 2019 1.150 1.185 1.110 1.110 568,704 -0.04(-3.48%)
Oct 15, 2019 1.140 1.170 1.110 1.150 598,015 +0.00(+0.00%)
Oct 14, 2019 1.240 1.250 1.100 1.150 626,635 -0.11(-8.73%)
Oct 11, 2019 1.270 1.320 1.210 1.260 1,530,900 +0.00(+0.00%)
Oct 10, 2019 1.270 1.330 1.230 1.260 640,480 -0.04(-3.08%)
Oct 09, 2019 1.340 1.390 1.182 1.300 1,480,863 -0.03(-2.26%)
Oct 08, 2019 1.310 1.400 1.291 1.330 875,643 +0.00(+0.00%)
Oct 07, 2019 1.230 1.400 1.220 1.330 2,655,715 +0.07(+5.56%)
Oct 04, 2019 1.320 1.380 1.225 1.260 433,300 -0.06(-4.55%)
Oct 03, 2019 1.360 1.400 1.260 1.320 734,310 -0.07(-5.04%)
Oct 02, 2019 1.450 1.525 1.390 1.390 687,897 -0.09(-6.08%)
Oct 01, 2019 1.600 1.650 1.460 1.480 599,295 -0.11(-6.92%)
Sep 30, 2019 1.560 1.615 1.525 1.590 1,015,174 +0.03(+1.92%)
Sep 27, 2019 1.450 1.570 1.420 1.560 598,200 +0.09(+6.12%)
Sep 26, 2019 1.510 1.540 1.450 1.470 656,158 -0.05(-3.29%)
Sep 25, 2019 1.420 1.550 1.380 1.520 1,086,731 +0.04(+2.70%)
Sep 24, 2019 1.600 1.600 1.450 1.480 638,855 -0.14(-8.64%)
Sep 23, 2019 1.720 1.770 1.555 1.620 1,158,595 -0.14(-7.95%)
Sep 20, 2019 1.790 1.790 1.740 1.760 2,639,400 -0.04(-2.22%)
Sep 19, 2019 1.760 1.800 1.560 1.800 780,116 +0.05(+2.86%)
Sep 18, 2019 1.720 1.780 1.700 1.750 2,202,343 +0.00(+0.00%)
Sep 17, 2019 1.840 1.840 1.615 1.750 1,896,442 -0.09(-4.89%)
Sep 16, 2019 1.530 1.940 1.410 1.840 3,154,600 +0.45(+32.37%)
Sep 13, 2019 1.430 1.470 1.360 1.390 351,200 -0.02(-1.42%)
Sep 12, 2019 1.400 1.430 1.310 1.410 792,550 +0.00(+0.00%)
Sep 11, 2019 1.390 1.530 1.350 1.410 1,102,795 +0.05(+3.68%)
Sep 10, 2019 1.320 1.360 1.270 1.360 3,524,620 +0.07(+5.43%)
Sep 09, 2019 1.270 1.380 1.270 1.290 799,730 +0.01(+0.78%)
Sep 06, 2019 1.280 1.350 1.240 1.280 755,200 -0.01(-0.78%)
Sep 05, 2019 1.220 1.360 1.220 1.290 1,057,478 +0.08(+6.61%)
Sep 04, 2019 1.160 1.230 1.120 1.210 636,670 +0.08(+7.08%)
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.