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

Blueknight Energy LP (NQ: BKEP )

4.630 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 17, 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 (%)
May 29, 2020 1.206 1.215 1.180 1.206 72,271 +0.02(+1.46%)
May 28, 2020 1.180 1.215 1.180 1.189 50,389 +0.00(+0.00%)
May 27, 2020 1.206 1.215 1.180 1.189 70,172 -0.01(-1.08%)
May 26, 2020 1.215 1.217 1.172 1.202 78,028 +0.03(+2.59%)
May 22, 2020 1.163 1.258 1.145 1.171 53,944 -0.01(-0.74%)
May 21, 2020 1.171 1.189 1.145 1.180 124,337 +0.01(+0.74%)
May 20, 2020 1.163 1.206 1.163 1.171 70,845 +0.00(+0.00%)
May 19, 2020 1.197 1.232 1.154 1.171 169,054 -0.05(-4.26%)
May 18, 2020 1.241 1.293 1.180 1.223 257,471 +0.01(+0.71%)
May 15, 2020 1.215 1.284 1.206 1.215 266,838 +0.02(+1.45%)
May 14, 2020 1.197 1.213 1.110 1.197 139,431 -0.02(-1.43%)
May 13, 2020 1.189 1.249 1.180 1.215 214,395 +0.01(+0.72%)
May 12, 2020 1.267 1.310 1.206 1.206 190,345 -0.05(-4.14%)
May 11, 2020 1.319 1.345 1.232 1.258 155,261 -0.06(-4.61%)
May 08, 2020 1.293 1.345 1.267 1.319 357,783 +0.06(+4.83%)
May 07, 2020 1.232 1.345 1.197 1.258 218,045 +0.03(+2.11%)
May 06, 2020 1.197 1.232 1.171 1.232 181,656 +0.02(+1.43%)
May 05, 2020 1.137 1.223 1.137 1.215 203,459 +0.06(+5.26%)
May 04, 2020 1.128 1.189 1.102 1.154 330,163 -0.04(-3.62%)
May 01, 2020 1.249 1.267 1.163 1.197 390,864 -0.04(-3.50%)
Apr 30, 2020 1.258 1.291 1.224 1.241 308,504 -0.01(-0.67%)
Apr 29, 2020 1.224 1.258 1.215 1.249 358,560 +0.03(+2.06%)
Apr 28, 2020 1.266 1.266 1.207 1.224 487,010 +0.00(+0.00%)
Apr 27, 2020 1.198 1.258 1.198 1.224 431,467 +0.03(+2.11%)
Apr 24, 2020 1.224 1.266 1.148 1.198 465,070 +0.01(+0.71%)
Apr 23, 2020 1.122 1.215 1.097 1.190 703,259 +0.09(+8.46%)
Apr 22, 2020 1.013 1.114 1.009 1.097 719,739 +0.08(+8.33%)
Apr 21, 2020 1.013 1.021 0.9706 1.013 376,411 +0.00(+0.00%)
Apr 20, 2020 0.9115 1.013 0.9030 1.013 559,268 +0.09(+10.09%)
Apr 17, 2020 0.8440 0.9284 0.8314 0.9199 758,805 +0.09(+10.21%)
Apr 16, 2020 0.8440 0.8440 0.8018 0.8347 37,608 +0.02(+1.93%)
Apr 15, 2020 0.7932 0.8440 0.7932 0.8189 115,227 -0.00(-0.51%)
Apr 14, 2020 0.8271 0.8355 0.7933 0.8231 133,600 -0.01(-1.68%)
Apr 13, 2020 0.8271 0.8693 0.8186 0.8372 75,618 +0.01(+1.21%)
Apr 09, 2020 0.7933 0.8777 0.7932 0.8272 298,000 +0.04(+5.39%)
Apr 08, 2020 0.7680 0.7849 0.7596 0.7849 40,659 +0.04(+5.30%)
Apr 07, 2020 0.7174 0.7764 0.7174 0.7454 132,749 +0.01(+1.61%)
Apr 06, 2020 0.7511 0.7511 0.7174 0.7336 61,410 +0.01(+1.07%)
Apr 03, 2020 0.7511 0.7511 0.7174 0.7258 65,643 -0.01(-1.15%)
Apr 02, 2020 0.7764 0.7764 0.7005 0.7342 91,752 -0.03(-3.97%)
Apr 01, 2020 0.7739 0.7764 0.7541 0.7646 41,308 +0.02(+2.92%)
Mar 31, 2020 0.8018 0.8018 0.7175 0.7429 85,640 -0.06(-7.26%)
Mar 30, 2020 0.7013 0.8355 0.6920 0.8011 226,081 +0.13(+18.65%)
Mar 27, 2020 0.7596 0.7596 0.6752 0.6752 122,517 -0.04(-5.88%)
Mar 26, 2020 0.7596 0.7596 0.6920 0.7174 299,292 +0.11(+18.06%)
Mar 25, 2020 0.5992 0.6161 0.5570 0.6077 259,684 +0.04(+7.46%)
Mar 24, 2020 0.5908 0.5992 0.5401 0.5655 89,308 +0.02(+3.09%)
Mar 23, 2020 0.6245 0.6245 0.5152 0.5485 116,505 -0.05(-8.81%)
Mar 20, 2020 0.5739 0.6015 0.5514 0.6015 629,889 +0.05(+9.63%)
Mar 19, 2020 0.4557 0.5487 0.4557 0.5487 235,234 +0.08(+18.20%)
Mar 18, 2020 0.5992 0.5992 0.4473 0.4642 179,016 -0.08(-15.38%)
Mar 17, 2020 0.6161 0.6752 0.5064 0.5486 743,469 -0.03(-4.41%)
Mar 16, 2020 0.5992 0.6667 0.5739 0.5739 149,225 -0.03(-5.40%)
Mar 13, 2020 0.6444 0.6752 0.5908 0.6066 233,424 +0.03(+4.48%)
Mar 12, 2020 0.6752 0.6920 0.5740 0.5806 263,827 -0.15(-20.00%)
Mar 11, 2020 0.7511 0.7596 0.7005 0.7258 151,329 -0.03(-4.44%)
Mar 10, 2020 0.8230 0.8440 0.6752 0.7596 380,468 -0.03(-3.23%)
Mar 09, 2020 0.8440 0.8524 0.7764 0.7849 198,480 -0.07(-7.91%)
Mar 06, 2020 0.8608 0.8811 0.8355 0.8523 168,136 -0.02(-1.95%)
Mar 05, 2020 0.9115 0.9115 0.8608 0.8693 140,745 -0.04(-4.63%)
Mar 04, 2020 0.9284 0.9284 0.9030 0.9115 66,243 -0.02(-1.82%)
Mar 03, 2020 0.9452 0.9452 0.9030 0.9284 37,990 +0.02(+1.85%)
Mar 02, 2020 0.8693 0.9452 0.8608 0.9115 238,966 +0.01(+0.93%)
Feb 28, 2020 0.8777 0.9115 0.8440 0.9030 265,890 +0.03(+2.88%)
Feb 27, 2020 0.8777 0.9056 0.8355 0.8777 268,013 -0.04(-4.59%)
Feb 26, 2020 0.9115 0.9284 0.8946 0.9199 405,689 +0.00(+0.46%)
Feb 25, 2020 0.9368 0.9522 0.9030 0.9157 200,954 -0.02(-2.25%)
Feb 24, 2020 0.9368 0.9604 0.9284 0.9368 84,913 -0.02(-1.77%)
Feb 21, 2020 0.9790 0.9811 0.9452 0.9537 110,550 -0.02(-1.74%)
Feb 20, 2020 0.9874 0.9959 0.9706 0.9706 117,196 -0.01(-0.86%)
Feb 19, 2020 0.9790 1.004 0.9706 0.9790 179,283 -0.01(-0.85%)
Feb 18, 2020 0.9621 0.9874 0.9537 0.9874 269,492 +0.03(+2.63%)
Feb 14, 2020 0.9537 0.9706 0.9453 0.9621 92,421 +0.02(+1.79%)
Feb 13, 2020 0.9452 0.9621 0.9408 0.9452 38,896 -0.02(-1.75%)
Feb 12, 2020 0.9621 0.9621 0.9368 0.9621 48,962 +0.02(+1.79%)
Feb 11, 2020 0.9368 0.9525 0.9368 0.9452 36,367 +0.00(+0.00%)
Feb 10, 2020 0.9706 0.9706 0.9368 0.9452 71,719 -0.03(-2.61%)
Feb 07, 2020 0.9790 0.9790 0.9621 0.9706 38,390 -0.01(-0.86%)
Feb 06, 2020 0.9790 0.9874 0.9537 0.9790 251,847 +0.00(+0.00%)
Feb 05, 2020 0.9452 0.9874 0.9368 0.9790 315,166 +0.04(+4.50%)
Feb 04, 2020 0.9621 0.9621 0.9368 0.9368 154,495 -0.03(-2.63%)
Feb 03, 2020 1.004 1.004 0.9537 0.9621 147,822 +0.02(+1.79%)
Jan 31, 2020 0.9697 0.9697 0.9289 0.9452 346,319 -0.02(-2.52%)
Jan 30, 2020 0.9697 0.9778 0.9534 0.9697 100,206 +0.02(+1.71%)
Jan 29, 2020 0.9452 0.9615 0.9371 0.9534 63,595 +0.01(+0.86%)
Jan 28, 2020 0.9534 0.9534 0.9452 0.9452 36,955 -0.01(-0.85%)
Jan 27, 2020 0.9534 0.9778 0.9371 0.9534 136,620 -0.01(-0.85%)
Jan 24, 2020 0.9615 0.9696 0.9453 0.9615 52,156 +0.00(+0.00%)
Jan 23, 2020 0.9697 0.9697 0.9452 0.9615 113,874 -0.01(-0.84%)
Jan 22, 2020 0.9615 0.9697 0.9534 0.9697 54,711 +0.02(+2.59%)
Jan 21, 2020 0.9534 0.9860 0.9371 0.9452 192,193 -0.01(-1.28%)
Jan 17, 2020 0.9860 0.9860 0.9534 0.9575 147,633 -0.02(-2.08%)
Jan 16, 2020 0.9778 0.9860 0.9615 0.9778 222,915 +0.00(+0.00%)
Jan 15, 2020 0.9860 0.9860 0.9697 0.9778 86,265 +0.01(+0.84%)
Jan 14, 2020 0.9697 0.9778 0.9615 0.9697 95,943 +0.01(+0.85%)
Jan 13, 2020 0.9534 0.9860 0.9534 0.9615 91,337 -0.01(-0.84%)
Jan 10, 2020 0.9697 1.010 0.9615 0.9697 98,054 +0.00(+0.00%)
Jan 09, 2020 0.9778 0.9860 0.9697 0.9697 99,950 -0.02(-1.65%)
Jan 08, 2020 0.9697 0.9860 0.9534 0.9860 219,946 +0.01(+0.83%)
Jan 07, 2020 0.9697 0.9778 0.9534 0.9778 91,603 +0.01(+0.84%)
Jan 06, 2020 0.9615 0.9697 0.9452 0.9697 116,643 +0.02(+2.59%)
Jan 03, 2020 0.9615 0.9615 0.9452 0.9452 64,428 -0.02(-1.69%)
Jan 02, 2020 0.9697 0.9751 0.9289 0.9615 60,399 +0.04(+4.42%)
Dec 31, 2019 0.9534 0.9941 0.9126 0.9208 203,717 -0.03(-3.42%)
Dec 30, 2019 0.9941 1.010 0.9452 0.9534 198,078 -0.02(-2.50%)
Dec 27, 2019 0.9697 0.9860 0.9538 0.9778 125,052 +0.01(+0.84%)
Dec 26, 2019 0.9371 0.9778 0.9371 0.9697 132,576 +0.03(+3.48%)
Dec 24, 2019 0.9452 0.9615 0.9289 0.9371 80,136 -0.02(-1.71%)
Dec 23, 2019 0.9371 0.9615 0.9289 0.9534 209,181 +0.01(+0.86%)
Dec 20, 2019 0.9371 0.9534 0.9045 0.9452 263,114 +0.00(+0.00%)
Dec 19, 2019 0.8800 0.9452 0.8800 0.9452 285,241 +0.07(+7.41%)
Dec 18, 2019 0.8719 0.8882 0.8719 0.8800 246,174 +0.00(+0.00%)
Dec 17, 2019 0.8719 0.8882 0.8719 0.8800 154,601 +0.01(+1.41%)
Dec 16, 2019 0.8963 0.9045 0.8637 0.8678 372,346 -0.03(-3.18%)
Dec 13, 2019 0.8800 0.9090 0.8800 0.8963 392,584 +0.00(+0.00%)
Dec 12, 2019 0.8882 0.8963 0.8800 0.8963 282,259 +0.02(+1.85%)
Dec 11, 2019 0.8800 0.8923 0.8765 0.8800 127,190 -0.02(-1.82%)
Dec 10, 2019 0.8800 0.8963 0.8800 0.8963 97,690 +0.00(+0.00%)
Dec 09, 2019 0.8800 0.8963 0.8719 0.8963 138,742 +0.01(+0.92%)
Dec 06, 2019 0.8719 0.8882 0.8637 0.8882 95,722 +0.02(+1.87%)
Dec 05, 2019 0.8719 0.8882 0.8637 0.8719 147,448 +0.00(+0.00%)
Dec 04, 2019 0.8719 0.8963 0.8719 0.8719 559,819 +0.00(+0.00%)
Dec 03, 2019 0.8800 0.8800 0.8719 0.8719 159,474 +0.00(+0.00%)
Dec 02, 2019 0.8800 0.8882 0.8719 0.8719 238,946 +0.00(+0.00%)
Nov 29, 2019 0.8719 0.8879 0.8719 0.8719 73,264 +0.00(+0.00%)
Nov 27, 2019 0.8800 0.8800 0.8719 0.8719 89,954 +0.00(+0.00%)
Nov 26, 2019 0.8882 0.8882 0.8637 0.8719 242,651 -0.02(-1.83%)
Nov 25, 2019 0.8882 0.8882 0.8719 0.8882 189,496 +0.01(+0.93%)
Nov 22, 2019 0.8882 0.9036 0.8637 0.8800 268,022 -0.01(-0.92%)
Nov 21, 2019 0.8882 0.8882 0.8719 0.8882 209,114 +0.00(+0.00%)
Nov 20, 2019 0.8882 0.9045 0.8719 0.8882 499,889 -0.01(-0.91%)
Nov 19, 2019 0.9045 0.9126 0.8932 0.8963 340,824 -0.02(-1.79%)
Nov 18, 2019 0.9289 0.9289 0.9045 0.9126 289,068 -0.02(-1.75%)
Nov 15, 2019 0.9126 0.9452 0.9126 0.9289 197,826 +0.01(+0.88%)
Nov 14, 2019 0.9289 0.9289 0.9045 0.9208 178,576 -0.01(-0.88%)
Nov 13, 2019 0.9208 0.9289 0.9045 0.9289 241,053 +0.02(+1.79%)
Nov 12, 2019 0.9371 0.9452 0.9045 0.9126 229,879 -0.03(-3.45%)
Nov 11, 2019 0.9289 0.9615 0.9126 0.9452 152,726 -0.02(-1.69%)
Nov 08, 2019 0.9697 0.9697 0.9371 0.9615 807,995 +0.02(+1.72%)
Nov 07, 2019 0.9941 1.002 0.9289 0.9452 792,013 +0.02(+1.75%)
Nov 06, 2019 0.9371 0.9371 0.9208 0.9289 164,085 +0.00(+0.00%)
Nov 05, 2019 0.9452 0.9452 0.9289 0.9289 54,684 -0.01(-0.87%)
Nov 04, 2019 0.9534 0.9534 0.9289 0.9371 143,894 -0.02(-1.71%)
Nov 01, 2019 0.9452 0.9697 0.9371 0.9534 210,589 +0.02(+1.74%)
Oct 31, 2019 0.9292 0.9450 0.9213 0.9371 119,963 +0.01(+0.85%)
Oct 30, 2019 0.9292 0.9292 0.9213 0.9292 54,124 +0.01(+0.84%)
Oct 29, 2019 0.9450 0.9450 0.9215 0.9215 125,249 -0.02(-2.48%)
Oct 28, 2019 0.9213 0.9450 0.9213 0.9450 166,920 +0.03(+3.36%)
Oct 25, 2019 0.9292 0.9371 0.9142 0.9142 109,465 -0.01(-0.77%)
Oct 24, 2019 0.9135 0.9292 0.9056 0.9213 111,079 +0.02(+1.74%)
Oct 23, 2019 0.9056 0.9213 0.9056 0.9056 75,571 -0.00(-0.02%)
Oct 22, 2019 0.9056 0.9213 0.9056 0.9057 66,159 -0.01(-0.84%)
Oct 21, 2019 0.8977 0.9213 0.8977 0.9135 99,822 +0.02(+1.75%)
Oct 18, 2019 0.8898 0.9056 0.8820 0.8977 75,939 +0.00(+0.14%)
Oct 17, 2019 0.8977 0.9056 0.8898 0.8965 75,071 -0.00(-0.14%)
Oct 16, 2019 0.9213 0.9213 0.8977 0.8977 42,719 -0.02(-1.72%)
Oct 15, 2019 0.9135 0.9213 0.8977 0.9135 46,002 +0.01(+0.87%)
Oct 14, 2019 0.9213 0.9213 0.8898 0.9056 87,280 +0.00(+0.15%)
Oct 11, 2019 0.8820 0.9056 0.8780 0.9042 133,212 +0.02(+2.53%)
Oct 10, 2019 0.8898 0.8977 0.8741 0.8820 102,620 +0.01(+0.90%)
Oct 09, 2019 0.8741 0.8820 0.8662 0.8741 180,595 +0.00(+0.00%)
Oct 08, 2019 0.8898 0.9040 0.8701 0.8741 174,812 -0.01(-1.42%)
Oct 07, 2019 0.8977 0.9168 0.8780 0.8867 89,078 -0.00(-0.35%)
Oct 04, 2019 0.8977 0.9208 0.8898 0.8898 106,163 +0.00(+0.00%)
Oct 03, 2019 0.8977 0.8977 0.8820 0.8898 34,532 -0.02(-1.74%)
Oct 02, 2019 0.8820 0.9056 0.8662 0.9056 149,075 +0.02(+2.68%)
Oct 01, 2019 0.8820 0.8898 0.8820 0.8820 69,279 +0.00(+0.00%)
Sep 30, 2019 0.8741 0.8898 0.8741 0.8820 160,210 +0.00(+0.00%)
Sep 27, 2019 0.8898 0.8898 0.8741 0.8820 68,320 +0.00(+0.00%)
Sep 26, 2019 0.8898 0.8898 0.8820 0.8820 31,457 -0.01(-0.88%)
Sep 25, 2019 0.8898 0.8977 0.8820 0.8898 33,259 +0.00(+0.00%)
Sep 24, 2019 0.8898 0.8977 0.8820 0.8898 98,643 +0.00(+0.00%)
Sep 23, 2019 0.8977 0.8977 0.8780 0.8898 185,020 -0.02(-1.74%)
Sep 20, 2019 0.8898 0.9127 0.8820 0.9056 257,916 +0.02(+1.77%)
Sep 19, 2019 0.8977 0.8981 0.8820 0.8898 215,564 -0.01(-0.88%)
Sep 18, 2019 0.9135 0.9135 0.8898 0.8977 229,240 -0.01(-0.87%)
Sep 17, 2019 0.9371 0.9371 0.9056 0.9056 108,256 -0.02(-2.54%)
Sep 16, 2019 0.9450 0.9686 0.9056 0.9292 511,570 +0.01(+0.85%)
Sep 13, 2019 0.9371 0.9450 0.8820 0.9213 360,777 -0.02(-1.68%)
Sep 12, 2019 0.9765 0.9843 0.9371 0.9371 342,115 -0.05(-4.80%)
Sep 11, 2019 1.047 1.047 0.9528 0.9843 583,899 -0.06(-5.30%)
Sep 10, 2019 1.024 1.055 1.000 1.039 219,565 +0.02(+1.54%)
Sep 09, 2019 1.008 1.032 0.9922 1.024 93,115 -0.01(-0.76%)
Sep 06, 2019 1.016 1.032 1.016 1.032 68,574 +0.01(+0.77%)
Sep 05, 2019 0.9922 1.047 0.9843 1.024 198,294 +0.02(+2.36%)
Sep 04, 2019 0.9843 1.000 0.9686 1.000 140,251 +0.02(+2.42%)
Sep 03, 2019 0.9686 0.9843 0.9686 0.9765 28,548 -0.01(-0.80%)
Aug 30, 2019 0.9765 0.9843 0.9686 0.9843 126,100 +0.01(+1.10%)
Aug 29, 2019 0.9843 0.9922 0.9608 0.9736 197,665 -0.01(-1.09%)
Aug 28, 2019 0.9765 0.9843 0.9686 0.9843 196,111 +0.00(+0.00%)
Aug 27, 2019 0.9843 0.9922 0.9843 0.9843 134,205 -0.02(-1.57%)
Aug 26, 2019 1.008 1.008 0.9843 1.000 88,397 -0.01(-0.78%)
Aug 23, 2019 1.000 1.016 0.9883 1.008 220,327 +0.01(+1.08%)
Aug 22, 2019 1.016 1.032 0.9922 0.9972 207,384 -0.03(-3.34%)
Aug 21, 2019 1.000 1.063 0.9922 1.032 544,920 +0.04(+3.97%)
Aug 20, 2019 0.9922 1.000 0.9922 0.9922 42,481 +0.00(+0.00%)
Aug 19, 2019 1.000 1.000 0.9922 0.9922 106,102 -0.00(-0.28%)
Aug 16, 2019 0.9922 1.000 0.9843 0.9950 71,241 +0.00(+0.28%)
Aug 15, 2019 0.9922 1.016 0.9922 0.9922 192,647 +0.00(+0.00%)
Aug 14, 2019 0.9922 1.000 0.9843 0.9922 204,217 -0.01(-1.18%)
Aug 13, 2019 1.024 1.024 1.000 1.004 75,665 -0.00(-0.39%)
Aug 12, 2019 1.008 1.039 1.000 1.008 115,737 -0.02(-1.54%)
Aug 09, 2019 1.016 1.028 1.000 1.024 222,231 +0.02(+2.36%)
Aug 08, 2019 1.039 1.039 0.9922 1.000 198,661 +0.00(+0.00%)
Aug 07, 2019 1.032 1.038 0.9923 1.000 293,179 -0.04(-3.79%)
Aug 06, 2019 1.055 1.071 1.016 1.039 372,799 -0.02(-1.49%)
Aug 05, 2019 1.016 1.055 0.9686 1.055 444,094 +0.06(+6.35%)
Aug 02, 2019 0.9686 0.9961 0.9497 0.9922 132,196 +0.02(+2.44%)
Aug 01, 2019 1.024 1.039 0.9135 0.9686 327,882 -0.06(-6.11%)
Jul 31, 2019 1.016 1.047 1.009 1.032 281,797 +0.02(+1.89%)
Jul 30, 2019 1.001 1.032 1.001 1.012 98,218 +0.01(+1.15%)
Jul 29, 2019 0.9934 1.009 0.9934 1.001 98,963 +0.03(+2.74%)
Jul 26, 2019 1.016 1.016 0.9704 0.9743 160,312 -0.03(-3.41%)
Jul 25, 2019 1.024 1.054 0.9857 1.009 85,748 -0.01(-0.75%)
Jul 24, 2019 1.024 1.024 1.001 1.016 57,010 +0.02(+2.31%)
Jul 23, 2019 1.009 1.016 0.9857 0.9934 75,832 -0.02(-1.52%)
Jul 22, 2019 1.009 1.009 0.9704 1.009 161,261 +0.00(+0.00%)
Jul 19, 2019 0.9781 1.085 0.9737 1.009 124,192 +0.06(+6.45%)
Jul 18, 2019 1.032 1.039 0.8864 0.9475 508,029 -0.08(-8.15%)
Jul 17, 2019 1.070 1.085 1.032 1.032 152,691 -0.05(-4.93%)
Jul 16, 2019 1.116 1.123 1.070 1.085 233,321 -0.03(-2.74%)
Jul 15, 2019 1.108 1.154 1.085 1.116 371,059 +0.03(+2.82%)
Jul 12, 2019 1.100 1.177 1.077 1.085 472,430 +0.02(+1.43%)
Jul 11, 2019 1.032 1.070 1.016 1.070 280,471 +0.07(+6.87%)
Jul 10, 2019 0.9934 1.016 0.9934 1.001 159,325 +0.01(+0.77%)
Jul 09, 2019 1.024 1.032 0.9781 0.9934 183,310 -0.05(-5.11%)
Jul 08, 2019 1.047 1.146 0.9857 1.047 488,084 +0.03(+2.77%)
Jul 05, 2019 0.9857 1.024 0.9704 1.019 541,790 +0.07(+7.51%)
Jul 03, 2019 0.9017 0.9704 0.9017 0.9475 371,139 +0.05(+5.98%)
Jul 02, 2019 0.8864 0.8940 0.8711 0.8940 116,004 +0.01(+0.86%)
Jul 01, 2019 0.8940 0.8940 0.8788 0.8864 84,016 +0.00(+0.00%)
Jun 28, 2019 0.8864 0.8940 0.8788 0.8864 107,049 +0.01(+0.87%)
Jun 27, 2019 0.8635 0.8788 0.8595 0.8788 74,239 +0.02(+2.68%)
Jun 26, 2019 0.8711 0.8864 0.8482 0.8558 122,667 -0.02(-1.75%)
Jun 25, 2019 0.8711 0.8788 0.8482 0.8711 88,476 +0.01(+1.47%)
Jun 24, 2019 0.8635 0.8788 0.8405 0.8585 81,975 +0.00(+0.30%)
Jun 21, 2019 0.8405 0.8788 0.8405 0.8559 117,911 +0.02(+1.83%)
Jun 20, 2019 0.8329 0.8558 0.8233 0.8405 135,102 +0.01(+0.92%)
Jun 19, 2019 0.8176 0.8405 0.8176 0.8329 83,740 +0.02(+1.87%)
Jun 18, 2019 0.8253 0.8405 0.8100 0.8176 94,360 +0.00(+0.00%)
Jun 17, 2019 0.8023 0.8378 0.8023 0.8176 94,238 -0.01(-0.93%)
Jun 14, 2019 0.8176 0.8482 0.8023 0.8253 133,353 +0.01(+0.93%)
Jun 13, 2019 0.8253 0.8329 0.7948 0.8176 207,957 -0.01(-0.93%)
Jun 12, 2019 0.8329 0.8329 0.8176 0.8253 50,454 -0.02(-1.81%)
Jun 11, 2019 0.8482 0.8558 0.8023 0.8405 272,859 -0.02(-1.79%)
Jun 10, 2019 0.8635 0.8635 0.8329 0.8558 135,082 +0.01(+0.75%)
Jun 07, 2019 0.8405 0.8711 0.8405 0.8495 120,921 +0.00(+0.15%)
Jun 06, 2019 0.8864 0.8864 0.8253 0.8482 181,760 -0.04(-4.31%)
Jun 05, 2019 0.8253 0.8864 0.8253 0.8864 187,891 +0.06(+7.41%)
Jun 04, 2019 0.8100 0.8253 0.7718 0.8253 147,004 +0.02(+2.86%)
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.