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

Forterra Inc (NQ: FRTA )

24.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 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 (%)
Jul 31, 2020 12.79 13.03 12.48 12.99 338,200 +0.10(+0.78%)
Jul 30, 2020 13.12 13.54 12.59 12.89 421,178 -0.32(-2.42%)
Jul 29, 2020 14.20 14.20 13.13 13.21 298,739 -0.90(-6.38%)
Jul 28, 2020 13.94 15.56 13.60 14.11 1,037,339 +0.71(+5.30%)
Jul 27, 2020 13.18 13.83 12.94 13.40 288,486 +0.22(+1.67%)
Jul 24, 2020 13.21 13.27 12.78 13.18 136,000 -0.15(-1.13%)
Jul 23, 2020 13.10 13.39 13.00 13.33 156,113 +0.13(+0.98%)
Jul 22, 2020 13.20 13.35 13.01 13.20 129,724 -0.05(-0.38%)
Jul 21, 2020 13.16 13.39 12.90 13.25 150,881 +0.29(+2.24%)
Jul 20, 2020 13.06 13.15 12.65 12.96 166,184 -0.13(-0.99%)
Jul 17, 2020 13.24 13.50 12.96 13.09 212,700 -0.14(-1.06%)
Jul 16, 2020 12.81 13.23 12.70 13.23 183,092 +0.44(+3.44%)
Jul 15, 2020 12.61 12.91 12.11 12.79 342,526 +0.57(+4.66%)
Jul 14, 2020 11.17 12.23 10.91 12.22 268,900 +1.43(+13.20%)
Jul 13, 2020 11.42 11.53 10.76 10.79 213,278 -0.54(-4.81%)
Jul 10, 2020 11.50 11.55 11.18 11.34 163,800 +0.05(+0.44%)
Jul 09, 2020 11.91 11.98 11.20 11.29 247,039 -0.65(-5.44%)
Jul 08, 2020 12.13 12.22 11.80 11.94 195,123 -0.26(-2.13%)
Jul 07, 2020 12.19 12.60 12.01 12.20 245,928 -0.17(-1.37%)
Jul 06, 2020 12.51 12.87 12.15 12.37 309,534 +0.13(+1.06%)
Jul 02, 2020 12.25 12.62 11.95 12.24 497,700 +0.38(+3.20%)
Jul 01, 2020 11.87 12.50 11.53 11.86 743,881 +0.70(+6.27%)
Jun 30, 2020 10.19 11.37 9.990 11.16 1,132,956 +1.82(+19.49%)
Jun 29, 2020 9.080 9.700 8.860 9.340 214,874 +0.43(+4.83%)
Jun 26, 2020 9.640 9.790 8.890 8.910 323,300 -0.73(-7.57%)
Jun 25, 2020 9.580 9.750 9.333 9.640 230,606 -0.03(-0.31%)
Jun 24, 2020 9.860 9.980 9.290 9.670 247,643 -0.42(-4.16%)
Jun 23, 2020 10.08 10.11 9.775 10.09 166,184 +0.21(+2.13%)
Jun 22, 2020 9.830 9.980 9.530 9.880 167,006 -0.03(-0.30%)
Jun 19, 2020 9.940 10.16 9.620 9.910 332,100 +0.20(+2.06%)
Jun 18, 2020 9.610 9.940 9.490 9.710 139,619 -0.06(-0.61%)
Jun 17, 2020 10.17 10.25 9.770 9.770 166,446 -0.41(-3.98%)
Jun 16, 2020 10.56 10.64 9.760 10.18 499,065 +0.39(+3.93%)
Jun 15, 2020 8.750 9.900 8.650 9.790 294,431 +0.68(+7.46%)
Jun 12, 2020 9.050 9.390 8.690 9.110 203,600 +0.60(+7.05%)
Jun 11, 2020 8.890 9.430 8.500 8.510 334,548 -1.33(-13.52%)
Jun 10, 2020 10.11 10.19 9.350 9.840 277,286 -0.35(-3.43%)
Jun 09, 2020 10.65 10.69 10.13 10.19 319,669 -0.69(-6.34%)
Jun 08, 2020 10.49 10.99 10.41 10.88 354,777 +0.62(+6.04%)
Jun 05, 2020 9.750 10.53 9.750 10.26 395,800 +0.55(+5.66%)
Jun 04, 2020 9.320 9.830 9.250 9.710 284,828 +0.36(+3.85%)
Jun 03, 2020 9.640 9.910 9.190 9.350 277,761 -0.05(-0.53%)
Jun 02, 2020 9.080 9.600 9.040 9.400 273,292 +0.45(+5.03%)
Jun 01, 2020 8.840 9.400 8.840 8.950 286,839 +0.13(+1.47%)
May 29, 2020 8.670 8.880 8.410 8.820 237,500 +0.02(+0.23%)
May 28, 2020 9.480 9.480 8.700 8.800 351,125 -0.57(-6.08%)
May 27, 2020 8.890 9.470 8.480 9.370 315,356 +0.74(+8.57%)
May 26, 2020 8.750 9.020 8.330 8.630 433,718 +0.02(+0.23%)
May 22, 2020 8.520 8.720 8.185 8.610 322,300 -0.04(-0.46%)
May 21, 2020 8.600 8.820 8.430 8.650 146,757 +0.06(+0.70%)
May 20, 2020 8.510 8.900 8.490 8.590 196,735 +0.25(+3.00%)
May 19, 2020 8.550 8.760 7.870 8.340 231,867 -0.31(-3.64%)
May 18, 2020 8.270 8.750 8.020 8.655 365,732 +0.80(+10.25%)
May 15, 2020 7.790 8.100 7.610 7.850 238,500 +0.07(+0.90%)
May 14, 2020 6.920 7.860 6.360 7.780 455,735 +0.75(+10.67%)
May 13, 2020 7.680 7.786 6.860 7.030 468,931 -0.81(-10.33%)
May 12, 2020 8.300 8.440 7.810 7.840 215,611 -0.46(-5.54%)
May 11, 2020 8.220 8.420 7.860 8.300 269,254 -0.12(-1.43%)
May 08, 2020 8.140 8.520 8.050 8.420 338,300 +0.44(+5.51%)
May 07, 2020 7.960 8.300 7.930 7.980 313,398 +0.15(+1.92%)
May 06, 2020 8.220 8.370 7.810 7.830 330,222 -0.31(-3.81%)
May 05, 2020 8.620 8.728 8.130 8.140 477,000 -0.26(-3.10%)
May 04, 2020 8.060 8.680 7.680 8.400 554,480 +0.13(+1.57%)
May 01, 2020 7.820 8.930 7.570 8.270 938,200 +0.11(+1.35%)
Apr 30, 2020 9.980 10.00 7.980 8.160 1,089,768 -1.41(-14.73%)
Apr 29, 2020 9.080 9.670 9.000 9.570 1,146,146 +0.90(+10.38%)
Apr 28, 2020 8.000 8.890 7.950 8.670 786,036 +0.95(+12.31%)
Apr 27, 2020 6.710 7.835 6.550 7.720 629,773 +0.97(+14.37%)
Apr 24, 2020 6.620 6.790 6.530 6.750 251,100 +0.24(+3.69%)
Apr 23, 2020 6.270 6.690 6.220 6.510 398,664 +0.30(+4.83%)
Apr 22, 2020 6.380 6.625 6.050 6.210 383,681 +0.05(+0.81%)
Apr 21, 2020 6.600 6.690 6.030 6.160 567,600 -0.74(-10.72%)
Apr 20, 2020 6.800 7.050 6.100 6.900 580,019 +0.07(+1.02%)
Apr 17, 2020 6.050 6.950 5.950 6.830 924,100 +1.12(+19.61%)
Apr 16, 2020 6.150 6.280 5.700 5.710 411,429 -0.40(-6.55%)
Apr 15, 2020 6.470 6.554 5.900 6.110 614,258 -0.72(-10.54%)
Apr 14, 2020 7.490 7.490 6.780 6.830 668,223 +0.27(+4.12%)
Apr 13, 2020 7.030 7.030 6.160 6.560 379,602 -0.32(-4.65%)
Apr 09, 2020 6.360 7.240 6.326 6.880 597,600 +0.76(+12.42%)
Apr 08, 2020 5.810 6.370 5.700 6.120 394,812 +0.46(+8.13%)
Apr 07, 2020 5.790 6.200 5.590 5.660 863,776 +0.08(+1.43%)
Apr 06, 2020 5.530 5.760 5.045 5.580 806,346 +0.19(+3.53%)
Apr 03, 2020 5.170 5.420 4.860 5.390 504,500 +0.26(+5.07%)
Apr 02, 2020 5.710 5.950 5.010 5.130 513,070 -0.59(-10.31%)
Apr 01, 2020 5.810 6.110 5.260 5.720 486,349 -0.26(-4.35%)
Mar 31, 2020 4.840 6.100 4.840 5.980 1,079,740 +1.04(+21.05%)
Mar 30, 2020 5.020 5.280 4.750 4.940 410,534 -0.06(-1.20%)
Mar 27, 2020 5.670 5.670 4.890 5.000 609,100 -1.03(-17.08%)
Mar 26, 2020 5.910 6.720 5.800 6.030 553,222 +0.24(+4.15%)
Mar 25, 2020 5.690 6.180 5.070 5.790 580,455 +0.48(+9.04%)
Mar 24, 2020 4.500 5.360 4.330 5.310 553,897 +1.39(+35.46%)
Mar 23, 2020 4.350 4.540 3.810 3.920 653,931 -0.33(-7.76%)
Mar 20, 2020 3.910 4.860 3.910 4.250 894,200 +0.49(+13.03%)
Mar 19, 2020 3.610 3.910 3.450 3.760 1,028,570 +0.21(+5.92%)
Mar 18, 2020 5.020 5.220 3.500 3.550 740,937 -1.66(-31.86%)
Mar 17, 2020 6.210 6.735 5.190 5.210 660,654 -0.97(-15.70%)
Mar 16, 2020 7.500 7.500 6.150 6.180 394,443 -1.67(-21.27%)
Mar 13, 2020 7.870 7.999 7.000 7.850 381,600 +0.53(+7.24%)
Mar 12, 2020 7.950 8.080 7.290 7.320 315,316 -1.38(-15.86%)
Mar 11, 2020 9.080 9.520 8.610 8.700 354,084 -0.70(-7.45%)
Mar 10, 2020 10.24 10.24 8.960 9.400 517,711 -0.38(-3.89%)
Mar 09, 2020 10.70 10.70 9.740 9.780 508,784 -1.86(-15.98%)
Mar 06, 2020 11.78 12.25 11.45 11.64 349,100 -0.59(-4.82%)
Mar 05, 2020 13.06 13.37 12.06 12.23 393,469 -1.17(-8.73%)
Mar 04, 2020 13.99 14.29 13.08 13.40 299,730 -0.19(-1.36%)
Mar 03, 2020 13.89 14.81 13.34 13.59 780,935 -0.27(-1.98%)
Mar 02, 2020 13.55 14.20 13.26 13.86 742,206 +0.32(+2.36%)
Feb 28, 2020 12.77 13.61 12.77 13.54 605,400 +0.52(+3.99%)
Feb 27, 2020 12.86 13.55 11.25 13.02 666,111 -1.24(-8.70%)
Feb 26, 2020 14.62 14.99 13.94 14.26 449,391 -0.36(-2.46%)
Feb 25, 2020 15.37 15.42 14.43 14.62 512,923 -0.53(-3.50%)
Feb 24, 2020 14.74 15.19 14.38 15.15 295,710 -0.22(-1.43%)
Feb 21, 2020 15.29 15.42 15.01 15.37 231,000 +0.04(+0.26%)
Feb 20, 2020 14.88 15.34 14.84 15.33 305,261 +0.46(+3.09%)
Feb 19, 2020 14.09 15.13 13.90 14.87 277,404 +0.86(+6.14%)
Feb 18, 2020 13.49 14.05 13.30 14.01 227,454 +0.47(+3.47%)
Feb 14, 2020 13.45 13.75 13.18 13.54 511,200 +0.05(+0.37%)
Feb 13, 2020 13.11 13.67 13.10 13.49 274,640 -0.64(-4.53%)
Feb 12, 2020 13.73 14.19 13.50 14.13 229,964 +0.48(+3.52%)
Feb 11, 2020 13.30 13.74 12.70 13.65 324,361 +0.44(+3.33%)
Feb 10, 2020 13.16 13.29 13.01 13.21 467,942 +0.07(+0.53%)
Feb 07, 2020 13.56 13.56 12.77 13.14 281,000 -0.42(-3.13%)
Feb 06, 2020 13.76 13.86 13.45 13.56 184,955 -0.20(-1.45%)
Feb 05, 2020 13.46 13.95 13.31 13.77 199,294 +0.52(+3.89%)
Feb 04, 2020 13.20 13.51 13.10 13.25 319,765 +0.16(+1.22%)
Feb 03, 2020 12.93 13.27 12.70 13.09 223,142 +0.14(+1.08%)
Jan 31, 2020 13.79 13.87 12.57 12.95 414,300 -0.93(-6.70%)
Jan 30, 2020 13.77 13.92 13.62 13.88 213,326 +0.01(+0.07%)
Jan 29, 2020 13.93 13.97 13.44 13.87 314,338 +0.04(+0.29%)
Jan 28, 2020 14.25 14.30 13.82 13.83 172,506 -0.40(-2.85%)
Jan 27, 2020 14.09 14.50 13.94 14.23 324,580 -0.11(-0.73%)
Jan 24, 2020 14.70 14.80 14.20 14.34 342,600 -0.36(-2.45%)
Jan 23, 2020 14.36 14.71 13.90 14.70 448,976 +0.29(+2.01%)
Jan 22, 2020 14.77 14.81 14.32 14.41 309,902 -0.22(-1.50%)
Jan 21, 2020 14.37 14.80 14.00 14.63 447,059 +0.41(+2.88%)
Jan 17, 2020 14.10 14.42 13.78 14.22 430,700 +0.17(+1.21%)
Jan 16, 2020 14.00 14.23 13.88 14.05 380,175 +0.17(+1.22%)
Jan 15, 2020 13.17 14.10 13.13 13.88 691,351 +0.77(+5.87%)
Jan 14, 2020 12.95 13.33 12.58 13.11 673,835 +1.11(+9.25%)
Jan 13, 2020 12.15 12.24 11.86 12.00 319,194 -0.16(-1.32%)
Jan 10, 2020 12.07 12.25 11.75 12.16 675,600 +0.09(+0.75%)
Jan 09, 2020 11.52 12.14 11.45 12.07 358,943 +0.55(+4.77%)
Jan 08, 2020 11.21 11.62 11.12 11.52 760,445 +0.32(+2.86%)
Jan 07, 2020 11.41 11.52 11.18 11.20 142,019 -0.18(-1.58%)
Jan 06, 2020 11.53 11.70 11.19 11.38 313,045 -0.23(-2.02%)
Jan 03, 2020 11.17 11.68 11.13 11.62 287,400 +0.31(+2.79%)
Jan 02, 2020 11.68 11.74 11.03 11.30 235,235 -0.26(-2.25%)
Dec 31, 2019 11.70 11.83 11.56 11.56 212,900 -0.19(-1.62%)
Dec 30, 2019 11.55 11.79 11.31 11.75 220,613 +0.19(+1.64%)
Dec 27, 2019 11.79 11.91 11.42 11.56 238,500 -0.24(-2.03%)
Dec 26, 2019 11.54 11.84 11.47 11.80 169,723 +0.23(+1.99%)
Dec 24, 2019 11.84 12.00 11.52 11.57 80,800 -0.23(-1.95%)
Dec 23, 2019 11.42 11.94 11.23 11.80 334,796 +0.39(+3.42%)
Dec 20, 2019 11.11 11.72 11.11 11.41 516,800 +0.29(+2.61%)
Dec 19, 2019 10.98 11.25 10.72 11.12 314,264 +0.12(+1.09%)
Dec 18, 2019 10.82 11.08 10.56 11.00 306,709 +0.28(+2.61%)
Dec 17, 2019 10.18 10.73 10.18 10.72 215,246 +0.54(+5.25%)
Dec 16, 2019 10.70 10.77 9.820 10.19 528,135 -0.53(-4.90%)
Dec 13, 2019 10.54 10.86 10.38 10.71 248,400 +0.14(+1.32%)
Dec 12, 2019 10.14 10.65 10.14 10.57 285,818 +0.42(+4.14%)
Dec 11, 2019 9.930 10.30 9.800 10.15 198,493 +0.22(+2.22%)
Dec 10, 2019 9.920 10.05 9.580 9.930 238,452 +0.01(+0.10%)
Dec 09, 2019 10.47 10.49 9.850 9.920 266,239 -0.62(-5.88%)
Dec 06, 2019 10.97 11.11 10.51 10.54 220,800 -0.42(-3.83%)
Dec 05, 2019 11.17 11.22 10.95 10.96 168,414 -0.09(-0.81%)
Dec 04, 2019 11.03 11.16 10.95 11.05 215,835 +0.04(+0.36%)
Dec 03, 2019 10.75 11.08 10.56 11.01 249,992 +0.05(+0.46%)
Dec 02, 2019 11.27 11.33 10.46 10.96 331,067 -0.15(-1.35%)
Nov 29, 2019 10.92 11.24 10.64 11.11 115,400 +0.09(+0.82%)
Nov 27, 2019 11.08 11.10 10.84 11.02 183,300 +0.03(+0.27%)
Nov 26, 2019 11.00 11.01 10.86 10.99 656,008 +0.04(+0.41%)
Nov 25, 2019 10.95 11.14 10.72 10.95 257,013 +0.04(+0.32%)
Nov 22, 2019 10.83 10.95 10.68 10.91 152,700 +0.10(+0.93%)
Nov 21, 2019 11.10 11.25 10.70 10.81 168,037 -0.27(-2.44%)
Nov 20, 2019 11.17 11.39 11.02 11.08 250,693 -0.15(-1.34%)
Nov 19, 2019 11.34 11.39 11.20 11.23 311,186 -0.02(-0.18%)
Nov 18, 2019 11.31 11.42 11.13 11.25 446,898 -0.11(-0.97%)
Nov 15, 2019 11.27 11.40 11.02 11.36 369,900 +0.13(+1.16%)
Nov 14, 2019 10.98 11.32 10.98 11.23 483,332 +0.24(+2.18%)
Nov 13, 2019 10.93 11.24 10.81 10.99 836,309 -0.04(-0.36%)
Nov 12, 2019 11.47 11.75 10.99 11.03 633,846 -0.42(-3.67%)
Nov 11, 2019 11.41 11.73 11.12 11.45 619,992 +0.21(+1.82%)
Nov 08, 2019 11.29 11.43 10.85 11.24 690,800 +0.01(+0.13%)
Nov 07, 2019 11.49 11.52 10.77 11.23 554,575 -0.08(-0.71%)
Nov 06, 2019 10.94 11.41 10.79 11.31 1,339,985 +0.36(+3.29%)
Nov 05, 2019 8.800 11.10 8.780 10.95 1,892,764 +2.43(+28.52%)
Nov 04, 2019 8.500 8.790 8.410 8.520 324,999 +0.11(+1.31%)
Nov 01, 2019 8.250 8.530 8.180 8.410 200,400 +0.20(+2.44%)
Oct 31, 2019 8.180 8.220 7.930 8.210 172,651 +0.01(+0.12%)
Oct 30, 2019 8.220 8.370 8.050 8.200 169,092 -0.10(-1.20%)
Oct 29, 2019 8.120 8.500 8.060 8.300 174,035 +0.17(+2.09%)
Oct 28, 2019 8.500 8.500 7.900 8.130 231,254 -0.34(-4.01%)
Oct 25, 2019 7.980 8.480 7.940 8.470 188,200 +0.45(+5.61%)
Oct 24, 2019 7.830 8.020 7.800 8.020 168,725 +0.12(+1.52%)
Oct 23, 2019 7.990 8.070 7.800 7.900 156,118 -0.09(-1.13%)
Oct 22, 2019 7.990 8.040 7.850 7.990 164,097 +0.02(+0.25%)
Oct 21, 2019 8.010 8.095 7.930 7.970 103,398 +0.02(+0.31%)
Oct 18, 2019 8.050 8.140 7.860 7.945 335,800 -0.02(-0.31%)
Oct 17, 2019 7.790 8.240 7.691 7.970 230,633 +0.24(+3.10%)
Oct 16, 2019 7.680 7.760 7.400 7.730 198,716 -0.03(-0.39%)
Oct 15, 2019 7.810 7.910 7.710 7.760 180,105 -0.01(-0.13%)
Oct 14, 2019 7.710 7.970 7.690 7.770 276,847 +0.18(+2.37%)
Oct 11, 2019 7.570 7.950 7.550 7.590 301,800 +0.30(+4.12%)
Oct 10, 2019 7.060 7.340 7.060 7.290 131,429 +0.24(+3.40%)
Oct 09, 2019 6.940 7.120 6.910 7.050 224,615 +0.18(+2.62%)
Oct 08, 2019 6.790 7.060 6.740 6.870 77,351 -0.01(-0.15%)
Oct 07, 2019 6.560 6.920 6.560 6.880 101,176 +0.20(+2.92%)
Oct 04, 2019 6.520 6.690 6.290 6.685 158,000 +0.13(+2.06%)
Oct 03, 2019 6.750 6.760 6.490 6.550 123,075 -0.21(-3.11%)
Oct 02, 2019 6.900 7.040 6.750 6.760 229,981 -0.28(-3.98%)
Oct 01, 2019 7.240 7.390 6.990 7.040 155,345 -0.19(-2.63%)
Sep 30, 2019 7.330 7.390 7.050 7.230 320,765 -0.09(-1.30%)
Sep 27, 2019 7.360 7.500 7.260 7.325 126,700 +0.03(+0.34%)
Sep 26, 2019 7.260 7.530 7.200 7.300 232,328 +0.01(+0.14%)
Sep 25, 2019 7.070 7.380 7.070 7.290 181,134 +0.16(+2.24%)
Sep 24, 2019 7.170 7.330 7.090 7.130 137,902 -0.08(-1.11%)
Sep 23, 2019 7.170 7.360 7.050 7.210 115,674 -0.06(-0.83%)
Sep 20, 2019 7.470 7.500 7.200 7.270 224,300 -0.25(-3.32%)
Sep 19, 2019 7.740 7.740 7.410 7.520 157,059 -0.18(-2.34%)
Sep 18, 2019 7.420 7.740 7.290 7.700 472,678 +0.27(+3.63%)
Sep 17, 2019 7.420 7.460 7.200 7.430 158,910 -0.06(-0.80%)
Sep 16, 2019 7.650 7.690 7.330 7.490 338,538 +0.04(+0.54%)
Sep 13, 2019 7.310 7.637 7.280 7.450 189,300 +0.17(+2.34%)
Sep 12, 2019 7.320 7.630 7.210 7.280 265,463 -0.01(-0.14%)
Sep 11, 2019 6.940 7.390 6.940 7.290 270,795 +0.29(+4.14%)
Sep 10, 2019 6.580 7.050 6.540 7.000 336,368 +0.39(+5.90%)
Sep 09, 2019 6.370 6.670 6.130 6.610 246,992 +0.67(+11.28%)
Sep 06, 2019 5.910 6.070 5.805 5.940 150,500 +0.02(+0.34%)
Sep 05, 2019 5.840 6.100 5.820 5.920 141,415 +0.16(+2.78%)
Sep 04, 2019 5.820 5.950 5.740 5.760 44,116 +0.02(+0.35%)
Sep 03, 2019 5.930 6.000 5.650 5.740 120,795 -0.24(-4.01%)
Aug 30, 2019 6.110 6.180 5.930 5.980 72,100 -0.09(-1.48%)
Aug 29, 2019 6.190 6.355 6.000 6.070 133,547 -0.02(-0.33%)
Aug 28, 2019 5.980 6.150 5.909 6.090 174,056 +0.11(+1.84%)
Aug 27, 2019 6.120 6.370 5.895 5.980 133,521 -0.09(-1.48%)
Aug 26, 2019 6.300 6.326 5.970 6.070 152,093 -0.11(-1.78%)
Aug 23, 2019 6.640 6.730 6.050 6.180 192,200 -0.51(-7.62%)
Aug 22, 2019 6.860 6.950 6.640 6.690 136,872 -0.04(-0.59%)
Aug 21, 2019 6.810 7.133 6.650 6.730 219,697 +0.00(+0.00%)
Aug 20, 2019 6.600 6.900 6.400 6.730 220,788 +0.11(+1.66%)
Aug 19, 2019 6.800 6.880 6.495 6.620 191,154 -0.14(-2.07%)
Aug 16, 2019 6.750 6.910 6.740 6.760 176,200 +0.01(+0.15%)
Aug 15, 2019 6.830 6.980 6.625 6.750 124,156 -0.10(-1.46%)
Aug 14, 2019 6.940 7.090 6.810 6.850 224,691 -0.13(-1.86%)
Aug 13, 2019 6.920 7.130 6.800 6.980 195,519 +0.19(+2.80%)
Aug 12, 2019 6.850 6.906 6.574 6.790 108,083 -0.15(-2.16%)
Aug 09, 2019 6.840 6.960 6.570 6.940 345,500 +0.06(+0.87%)
Aug 08, 2019 6.240 7.000 6.240 6.880 572,407 +1.06(+18.21%)
Aug 07, 2019 5.110 5.840 5.110 5.820 496,303 +0.59(+11.28%)
Aug 06, 2019 5.880 6.180 5.030 5.230 504,525 -0.70(-11.80%)
Aug 05, 2019 6.290 6.460 5.780 5.930 228,884 -0.52(-8.06%)
Aug 02, 2019 6.450 6.590 6.420 6.450 118,300 -0.11(-1.68%)
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.