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 (%)
Aug 31, 2015 3.165 3.185 3.064 3.140 193,723 -0.07(-2.21%)
Aug 28, 2015 3.165 3.256 3.115 3.211 77,567 +0.04(+1.12%)
Aug 27, 2015 3.003 3.180 3.003 3.175 77,978 +0.24(+8.10%)
Aug 26, 2015 2.937 3.018 2.912 2.937 139,974 -0.02(-0.69%)
Aug 25, 2015 3.165 3.185 2.942 2.958 347,389 -0.13(-4.26%)
Aug 24, 2015 3.292 3.359 2.963 3.089 259,352 -0.26(-7.85%)
Aug 21, 2015 3.393 3.474 3.297 3.353 107,362 -0.07(-1.93%)
Aug 20, 2015 3.565 3.565 3.403 3.418 102,236 -0.20(-5.59%)
Aug 19, 2015 3.540 3.631 3.494 3.621 65,309 +0.08(+2.29%)
Aug 18, 2015 3.545 3.596 3.510 3.540 48,624 +0.02(+0.58%)
Aug 17, 2015 3.426 3.545 3.426 3.520 45,387 +0.09(+2.51%)
Aug 14, 2015 3.505 3.545 3.418 3.434 70,078 -0.04(-1.17%)
Aug 13, 2015 3.515 3.515 3.423 3.474 53,543 -0.04(-1.15%)
Aug 12, 2015 3.484 3.520 3.464 3.515 41,985 +0.00(+0.00%)
Aug 11, 2015 3.459 3.520 3.429 3.515 51,211 +0.04(+1.02%)
Aug 10, 2015 3.479 3.515 3.393 3.479 168,335 +0.01(+0.15%)
Aug 07, 2015 3.520 3.545 3.413 3.474 61,946 -0.07(-2.00%)
Aug 06, 2015 3.611 3.611 3.444 3.545 140,474 +0.01(+0.14%)
Aug 05, 2015 3.517 3.669 3.510 3.540 72,240 +0.02(+0.57%)
Aug 04, 2015 3.540 3.555 3.469 3.520 109,066 -0.02(-0.57%)
Aug 03, 2015 3.510 3.570 3.459 3.540 189,590 -0.02(-0.43%)
Jul 31, 2015 3.692 3.717 3.555 3.555 154,934 -0.10(-2.74%)
Jul 30, 2015 3.526 3.655 3.526 3.655 49,163 +0.18(+5.14%)
Jul 29, 2015 3.605 3.610 3.462 3.476 56,331 -0.07(-2.10%)
Jul 28, 2015 3.526 3.645 3.526 3.551 262,407 +0.11(+3.32%)
Jul 27, 2015 3.511 3.670 3.293 3.437 873,618 -0.11(-3.22%)
Jul 24, 2015 3.491 3.586 3.491 3.551 48,058 +0.02(+0.56%)
Jul 23, 2015 3.476 3.645 3.295 3.531 108,251 +0.01(+0.28%)
Jul 22, 2015 3.526 3.601 3.188 3.521 232,243 +0.01(+0.42%)
Jul 21, 2015 3.591 3.596 3.506 3.506 68,709 -0.05(-1.53%)
Jul 20, 2015 3.630 3.684 3.526 3.561 88,383 -0.14(-3.89%)
Jul 17, 2015 3.690 3.705 3.620 3.705 29,708 -0.02(-0.53%)
Jul 16, 2015 3.610 3.732 3.556 3.725 67,996 +0.14(+3.88%)
Jul 15, 2015 3.576 3.640 3.531 3.586 20,913 +0.01(+0.28%)
Jul 14, 2015 3.610 3.621 3.571 3.576 43,312 -0.05(-1.50%)
Jul 13, 2015 3.665 3.665 3.551 3.630 39,975 -0.01(-0.41%)
Jul 10, 2015 3.536 3.680 3.521 3.645 51,841 +0.10(+2.80%)
Jul 09, 2015 3.501 3.571 3.447 3.546 49,362 +0.08(+2.29%)
Jul 08, 2015 3.526 3.625 3.412 3.466 126,891 -0.09(-2.54%)
Jul 07, 2015 3.606 3.615 3.551 3.557 50,323 -0.06(-1.75%)
Jul 06, 2015 3.660 3.735 3.606 3.620 63,641 -0.05(-1.35%)
Jul 02, 2015 3.625 3.670 3.670 3.670 58,796 +0.08(+2.35%)
Jul 01, 2015 3.675 3.710 3.561 3.586 202,020 -0.13(-3.60%)
Jun 30, 2015 3.725 3.725 3.625 3.720 59,795 +0.03(+0.81%)
Jun 29, 2015 3.695 3.745 3.655 3.690 505,157 -0.03(-0.93%)
Jun 26, 2015 3.715 3.740 3.705 3.725 27,881 -0.02(-0.66%)
Jun 25, 2015 3.700 3.750 3.688 3.750 55,846 +0.06(+1.65%)
Jun 24, 2015 3.735 3.735 3.675 3.689 93,754 -0.04(-0.97%)
Jun 23, 2015 3.730 3.774 3.690 3.725 80,033 -0.05(-1.32%)
Jun 22, 2015 3.834 3.834 3.720 3.774 77,017 -0.06(-1.68%)
Jun 19, 2015 3.769 3.908 3.769 3.839 79,280 -0.01(-0.26%)
Jun 18, 2015 3.913 3.968 3.779 3.849 38,137 -0.05(-1.21%)
Jun 17, 2015 3.879 3.923 3.849 3.896 63,181 -0.02(-0.44%)
Jun 16, 2015 3.923 3.928 3.864 3.913 50,051 -0.02(-0.63%)
Jun 15, 2015 3.824 3.973 3.824 3.938 25,896 +0.13(+3.52%)
Jun 12, 2015 3.606 3.854 3.606 3.804 112,001 +0.13(+3.65%)
Jun 11, 2015 3.807 3.814 3.655 3.670 73,016 -0.17(-4.40%)
Jun 10, 2015 3.755 3.839 3.700 3.839 94,195 +0.08(+2.25%)
Jun 09, 2015 3.660 3.755 3.601 3.755 149,205 +0.06(+1.63%)
Jun 08, 2015 3.769 3.804 3.685 3.694 41,817 -0.06(-1.48%)
Jun 05, 2015 3.715 3.819 3.655 3.750 90,876 +0.03(+0.94%)
Jun 04, 2015 3.759 3.859 3.684 3.715 103,654 -0.06(-1.58%)
Jun 03, 2015 3.879 3.879 3.774 3.774 88,756 -0.10(-2.56%)
Jun 02, 2015 3.859 3.923 3.839 3.874 21,420 +0.06(+1.56%)
Jun 01, 2015 3.864 3.918 3.809 3.814 20,939 -0.02(-0.52%)
May 29, 2015 3.884 3.963 3.814 3.834 39,043 -0.09(-2.28%)
May 28, 2015 3.920 3.958 3.860 3.923 23,707 -0.05(-1.38%)
May 27, 2015 4.000 4.000 3.923 3.978 21,315 -0.04(-0.98%)
May 26, 2015 3.908 4.147 3.879 4.018 313,755 +0.15(+3.85%)
May 22, 2015 3.819 3.869 3.869 3.869 119,203 +0.02(+0.52%)
May 21, 2015 3.889 3.918 3.824 3.849 78,394 -0.07(-1.90%)
May 20, 2015 3.745 3.958 3.745 3.923 89,038 +0.14(+3.67%)
May 19, 2015 3.670 3.829 3.670 3.784 114,260 +0.13(+3.67%)
May 18, 2015 3.864 3.899 3.650 3.650 235,290 -0.20(-5.16%)
May 15, 2015 3.869 3.953 3.660 3.849 122,572 +0.01(+0.26%)
May 14, 2015 4.056 4.056 3.789 3.839 123,035 -0.06(-1.65%)
May 13, 2015 3.913 3.998 3.899 3.904 22,954 -0.03(-0.76%)
May 12, 2015 3.923 3.991 3.904 3.933 59,036 +0.00(+0.13%)
May 11, 2015 3.988 4.057 3.904 3.928 55,284 -0.07(-1.86%)
May 08, 2015 3.993 4.117 3.904 4.003 41,634 +0.01(+0.25%)
May 07, 2015 3.978 4.033 3.899 3.993 73,086 -0.04(-0.99%)
May 06, 2015 4.048 4.139 3.978 4.033 80,408 -0.04(-0.98%)
May 05, 2015 4.127 4.162 3.978 4.072 74,691 -0.05(-1.20%)
May 04, 2015 4.092 4.167 4.023 4.122 57,590 +0.00(+0.00%)
May 01, 2015 4.077 4.147 3.988 4.122 67,336 +0.04(+1.09%)
Apr 30, 2015 3.946 4.078 3.946 4.078 65,766 +0.13(+3.34%)
Apr 29, 2015 3.912 3.975 3.912 3.946 45,940 +0.05(+1.38%)
Apr 28, 2015 3.931 3.985 3.833 3.892 133,747 -0.02(-0.62%)
Apr 27, 2015 3.912 4.004 3.912 3.916 50,938 +0.00(+0.00%)
Apr 24, 2015 4.082 4.082 3.901 3.916 148,861 -0.16(-3.95%)
Apr 23, 2015 4.087 4.102 4.004 4.078 42,858 +0.01(+0.36%)
Apr 22, 2015 3.999 4.099 3.975 4.063 62,842 +0.09(+2.21%)
Apr 21, 2015 4.058 4.082 3.923 3.975 111,162 -0.10(-2.51%)
Apr 20, 2015 4.078 4.102 4.029 4.078 89,613 +0.03(+0.85%)
Apr 17, 2015 3.995 4.097 3.980 4.043 92,691 +0.02(+0.49%)
Apr 16, 2015 4.034 4.048 3.931 4.024 97,663 +0.02(+0.49%)
Apr 15, 2015 3.975 4.053 3.931 4.004 135,602 +0.08(+1.99%)
Apr 14, 2015 3.829 3.985 3.829 3.926 234,457 +0.04(+1.13%)
Apr 13, 2015 3.897 3.907 3.882 3.882 144,266 +0.01(+0.38%)
Apr 10, 2015 3.833 3.912 3.833 3.868 84,471 +0.04(+1.15%)
Apr 09, 2015 3.829 3.882 3.824 3.824 139,939 +0.00(+0.13%)
Apr 08, 2015 3.780 3.897 3.780 3.819 115,964 +0.02(+0.64%)
Apr 07, 2015 3.736 3.817 3.736 3.794 97,177 +0.07(+1.97%)
Apr 06, 2015 3.736 3.780 3.622 3.721 207,348 +0.00(+0.13%)
Apr 02, 2015 3.819 3.716 3.716 3.716 57,747 -0.08(-2.06%)
Apr 01, 2015 3.789 3.855 3.765 3.794 92,283 -0.00(-0.13%)
Mar 31, 2015 3.858 3.858 3.746 3.799 102,753 -0.03(-0.89%)
Mar 30, 2015 3.721 3.833 3.711 3.833 72,526 +0.16(+4.39%)
Mar 27, 2015 3.907 3.907 3.594 3.672 364,817 -0.23(-6.00%)
Mar 26, 2015 3.882 3.931 3.814 3.907 171,737 +0.03(+0.76%)
Mar 25, 2015 3.907 3.951 3.858 3.877 142,886 -0.05(-1.37%)
Mar 24, 2015 4.019 4.026 3.931 3.931 135,199 -0.04(-1.11%)
Mar 23, 2015 3.995 4.024 3.965 3.975 191,332 -0.01(-0.25%)
Mar 20, 2015 4.053 4.126 3.970 3.985 329,626 -0.00(-0.12%)
Mar 19, 2015 3.926 4.069 3.813 3.990 602,409 +0.13(+3.42%)
Mar 18, 2015 3.789 3.863 3.736 3.858 109,611 +0.06(+1.67%)
Mar 17, 2015 3.794 3.809 3.736 3.794 56,576 +0.01(+0.26%)
Mar 16, 2015 3.765 3.853 3.663 3.785 148,609 +0.04(+1.04%)
Mar 13, 2015 3.589 3.804 3.579 3.746 379,180 +0.12(+3.23%)
Mar 12, 2015 3.672 3.687 3.570 3.628 118,716 +0.00(+0.00%)
Mar 11, 2015 3.716 3.716 3.545 3.628 128,373 +0.07(+1.92%)
Mar 10, 2015 3.711 3.892 3.506 3.560 198,639 -0.17(-4.46%)
Mar 09, 2015 3.814 3.814 3.708 3.726 48,518 -0.05(-1.36%)
Mar 06, 2015 3.785 3.843 3.716 3.777 60,012 -0.01(-0.19%)
Mar 05, 2015 3.706 3.857 3.697 3.785 122,332 +0.08(+2.11%)
Mar 04, 2015 3.682 3.711 3.638 3.706 65,168 +0.04(+1.07%)
Mar 03, 2015 3.672 3.697 3.638 3.667 90,706 +0.01(+0.27%)
Mar 02, 2015 3.628 3.736 3.628 3.658 190,038 +0.01(+0.27%)
Feb 27, 2015 3.623 3.702 3.623 3.648 44,219 +0.03(+0.81%)
Feb 26, 2015 3.594 3.631 3.536 3.619 101,957 +0.00(+0.14%)
Feb 25, 2015 3.501 3.662 3.492 3.614 157,374 +0.11(+3.21%)
Feb 24, 2015 3.511 3.511 3.492 3.501 69,884 +0.01(+0.28%)
Feb 23, 2015 3.555 3.575 3.492 3.492 96,565 -0.02(-0.56%)
Feb 20, 2015 3.565 3.594 3.497 3.511 71,060 -0.05(-1.51%)
Feb 19, 2015 3.614 3.614 3.531 3.565 56,645 -0.02(-0.68%)
Feb 18, 2015 3.531 3.643 3.531 3.589 179,400 +0.05(+1.52%)
Feb 17, 2015 3.536 3.560 3.492 3.536 85,165 +0.02(+0.70%)
Feb 13, 2015 3.540 3.511 3.511 3.511 178,976 -0.00(-0.14%)
Feb 12, 2015 3.492 3.546 3.472 3.516 76,753 +0.00(+0.00%)
Feb 11, 2015 3.540 3.575 3.467 3.516 116,914 +0.00(+0.14%)
Feb 10, 2015 3.553 3.553 3.467 3.511 44,449 -0.02(-0.55%)
Feb 09, 2015 3.404 3.536 3.404 3.531 121,073 +0.13(+3.73%)
Feb 06, 2015 3.521 3.536 3.321 3.404 128,459 -0.13(-3.73%)
Feb 05, 2015 3.522 3.536 3.472 3.536 89,680 +0.05(+1.54%)
Feb 04, 2015 3.472 3.555 3.472 3.482 114,874 -0.03(-0.83%)
Feb 03, 2015 3.540 3.565 3.472 3.511 144,794 -0.01(-0.28%)
Feb 02, 2015 3.545 3.545 3.477 3.521 31,208 -0.03(-0.83%)
Jan 30, 2015 3.418 3.599 3.418 3.550 144,254 +0.13(+3.66%)
Jan 29, 2015 3.363 3.521 3.327 3.425 245,694 +0.15(+4.53%)
Jan 28, 2015 3.339 3.463 3.267 3.276 432,425 -0.04(-1.30%)
Jan 27, 2015 3.248 3.353 3.248 3.320 126,193 -0.01(-0.43%)
Jan 26, 2015 3.363 3.420 3.147 3.334 95,432 -0.02(-0.57%)
Jan 23, 2015 3.329 3.478 3.286 3.353 162,955 +0.03(+1.01%)
Jan 22, 2015 3.166 3.372 3.099 3.320 152,193 +0.20(+6.29%)
Jan 21, 2015 2.975 3.202 2.960 3.123 147,567 +0.16(+5.50%)
Jan 20, 2015 2.951 2.965 2.888 2.960 60,587 +0.02(+0.65%)
Jan 16, 2015 2.836 2.994 2.831 2.941 85,806 +0.02(+0.82%)
Jan 15, 2015 2.908 2.965 2.884 2.917 101,686 -0.04(-1.46%)
Jan 14, 2015 3.013 3.042 2.932 2.960 103,576 -0.11(-3.44%)
Jan 13, 2015 3.104 3.123 2.994 3.066 142,235 -0.03(-1.08%)
Jan 12, 2015 3.138 3.138 3.042 3.099 122,191 -0.06(-1.82%)
Jan 09, 2015 3.214 3.243 3.138 3.157 108,390 -0.03(-1.05%)
Jan 08, 2015 3.267 3.281 3.140 3.190 144,869 -0.03(-1.04%)
Jan 07, 2015 3.190 3.300 3.138 3.224 165,660 +0.07(+2.12%)
Jan 06, 2015 3.166 3.233 3.066 3.157 393,612 -0.01(-0.30%)
Jan 05, 2015 3.219 3.246 3.142 3.166 74,597 -0.05(-1.64%)
Jan 02, 2015 3.219 3.267 3.214 3.219 25,333 +0.03(+1.05%)
Dec 31, 2014 3.061 3.185 3.185 3.185 223,586 +0.08(+2.62%)
Dec 30, 2014 3.248 3.300 3.056 3.104 222,031 -0.05(-1.52%)
Dec 29, 2014 3.171 3.257 3.036 3.152 198,668 -0.03(-0.90%)
Dec 26, 2014 2.874 3.205 2.850 3.181 264,072 +0.27(+9.25%)
Dec 24, 2014 2.927 2.911 2.911 2.911 154,694 -0.07(-2.28%)
Dec 23, 2014 2.854 3.056 2.826 2.979 371,097 +0.10(+3.32%)
Dec 22, 2014 2.874 2.936 2.776 2.884 419,144 -0.06(-1.95%)
Dec 19, 2014 2.932 2.999 2.898 2.941 227,651 -0.02(-0.81%)
Dec 18, 2014 2.721 3.075 2.721 2.965 684,673 +0.29(+10.73%)
Dec 17, 2014 2.682 2.797 2.630 2.678 518,564 -0.06(-2.27%)
Dec 16, 2014 2.932 2.932 2.625 2.740 307,937 -0.25(-8.48%)
Dec 15, 2014 3.066 3.114 2.773 2.994 324,916 -0.09(-2.80%)
Dec 12, 2014 3.080 3.171 2.932 3.080 209,148 -0.06(-1.83%)
Dec 11, 2014 3.003 3.171 3.003 3.138 159,802 +0.11(+3.80%)
Dec 10, 2014 3.233 3.233 3.008 3.023 238,053 -0.20(-6.10%)
Dec 09, 2014 3.008 3.334 3.008 3.219 430,588 +0.21(+7.01%)
Dec 08, 2014 3.233 3.329 2.994 3.008 562,379 -0.26(-8.05%)
Dec 05, 2014 3.223 3.272 3.138 3.272 171,084 +0.06(+1.94%)
Dec 04, 2014 3.161 3.272 3.037 3.209 166,309 +0.17(+5.51%)
Dec 03, 2014 3.090 3.138 2.999 3.042 268,744 -0.02(-0.63%)
Dec 02, 2014 3.042 3.291 3.042 3.061 271,497 -0.03(-1.08%)
Dec 01, 2014 3.420 3.420 2.932 3.094 586,798 -0.34(-10.03%)
Nov 28, 2014 3.554 3.564 3.439 3.439 107,361 -0.10(-2.84%)
Nov 26, 2014 3.549 3.540 3.540 3.540 79,121 -0.04(-1.20%)
Nov 25, 2014 3.588 3.593 3.511 3.583 104,313 +0.00(+0.13%)
Nov 24, 2014 3.473 3.626 3.444 3.578 149,567 +0.08(+2.19%)
Nov 21, 2014 3.444 3.516 3.372 3.502 176,324 +0.12(+3.69%)
Nov 20, 2014 3.310 3.482 3.257 3.377 208,461 +0.00(+0.00%)
Nov 19, 2014 3.497 3.511 3.334 3.377 247,849 -0.09(-2.49%)
Nov 18, 2014 3.554 3.621 3.463 3.463 147,462 -0.12(-3.34%)
Nov 17, 2014 3.578 3.628 3.521 3.583 79,683 -0.04(-1.06%)
Nov 14, 2014 3.679 3.681 3.545 3.621 160,186 -0.04(-1.18%)
Nov 13, 2014 3.602 3.693 3.473 3.664 224,834 -0.02(-0.52%)
Nov 12, 2014 3.621 3.698 3.478 3.684 124,291 +0.08(+2.19%)
Nov 11, 2014 3.545 3.612 3.473 3.605 190,409 +0.05(+1.41%)
Nov 10, 2014 3.401 3.617 3.387 3.554 238,878 +0.11(+3.06%)
Nov 07, 2014 3.372 3.494 3.358 3.449 114,705 +0.10(+2.86%)
Nov 06, 2014 3.607 3.607 3.353 3.353 162,554 -0.20(-5.66%)
Nov 05, 2014 3.559 3.640 3.549 3.554 99,737 -0.04(-1.20%)
Nov 04, 2014 3.693 3.818 3.554 3.597 149,587 -0.23(-6.12%)
Nov 03, 2014 3.674 3.832 3.559 3.832 146,571 +0.18(+4.85%)
Oct 31, 2014 3.741 3.741 3.573 3.655 204,570 +0.07(+2.07%)
Oct 30, 2014 3.562 3.618 3.562 3.581 67,322 -0.02(-0.52%)
Oct 29, 2014 3.670 3.746 3.562 3.600 106,381 -0.07(-1.80%)
Oct 28, 2014 3.698 3.797 3.567 3.666 160,357 -0.08(-2.14%)
Oct 27, 2014 3.722 3.746 3.722 3.746 84,015 +0.02(+0.63%)
Oct 24, 2014 3.580 3.736 3.524 3.722 97,319 +0.15(+4.22%)
Oct 23, 2014 3.501 3.656 3.446 3.571 157,139 +0.07(+1.88%)
Oct 22, 2014 3.515 3.586 3.416 3.506 165,134 -0.02(-0.53%)
Oct 21, 2014 3.609 3.636 3.496 3.524 252,897 -0.11(-2.98%)
Oct 20, 2014 3.604 3.731 3.604 3.633 137,564 +0.01(+0.39%)
Oct 17, 2014 3.553 3.736 3.449 3.618 183,364 +0.04(+1.18%)
Oct 16, 2014 3.501 3.680 3.422 3.576 166,473 +0.04(+1.06%)
Oct 15, 2014 3.388 3.581 3.327 3.538 361,571 +0.10(+3.01%)
Oct 14, 2014 3.562 3.597 3.313 3.435 500,370 -0.14(-3.95%)
Oct 13, 2014 3.722 3.727 3.553 3.576 275,422 -0.13(-3.55%)
Oct 10, 2014 3.666 3.713 3.583 3.708 181,594 +0.06(+1.68%)
Oct 09, 2014 3.651 3.670 3.562 3.647 167,644 -0.00(-0.13%)
Oct 08, 2014 3.670 3.694 3.529 3.651 338,646 -0.04(-1.02%)
Oct 07, 2014 3.689 3.698 3.614 3.689 144,613 -0.05(-1.38%)
Oct 06, 2014 3.816 3.868 3.713 3.741 344,297 -0.11(-2.93%)
Oct 03, 2014 3.901 3.901 3.590 3.854 837,973 +0.03(+0.86%)
Oct 02, 2014 3.854 3.906 3.788 3.821 353,215 -0.04(-0.98%)
Oct 01, 2014 3.821 3.868 3.778 3.858 458,306 -0.02(-0.49%)
Sep 30, 2014 3.882 3.915 3.802 3.877 647,494 +0.04(+1.10%)
Sep 29, 2014 3.788 3.858 3.687 3.835 443,508 +0.06(+1.62%)
Sep 26, 2014 3.741 3.774 3.656 3.774 167,202 +0.03(+0.88%)
Sep 25, 2014 3.722 3.750 3.675 3.741 275,626 -0.02(-0.50%)
Sep 24, 2014 3.670 3.764 3.576 3.760 573,262 +0.08(+2.30%)
Sep 23, 2014 3.628 3.736 3.600 3.675 347,708 -0.04(-1.19%)
Sep 22, 2014 3.830 3.830 3.694 3.719 430,296 -0.09(-2.42%)
Sep 19, 2014 3.684 3.830 3.586 3.811 705,329 +0.02(+0.62%)
Sep 18, 2014 3.764 3.821 3.708 3.788 1,353,014 +0.02(+0.62%)
Sep 17, 2014 3.696 3.797 3.633 3.764 9,466,406 +0.18(+5.13%)
Sep 16, 2014 3.858 3.858 3.538 3.581 803,972 -0.39(-9.89%)
Sep 15, 2014 3.924 3.974 3.924 3.974 2,968 +0.03(+0.78%)
Sep 12, 2014 3.953 4.023 3.929 3.943 23,912 -0.04(-0.95%)
Sep 11, 2014 4.018 4.037 3.981 3.981 33,495 -0.04(-0.94%)
Sep 10, 2014 4.006 4.061 4.006 4.019 13,601 -0.02(-0.46%)
Sep 09, 2014 4.047 4.047 4.000 4.037 29,757 -0.01(-0.23%)
Sep 08, 2014 4.070 4.075 4.020 4.047 47,638 -0.01(-0.35%)
Sep 05, 2014 4.061 4.070 4.061 4.061 16,270 -0.02(-0.46%)
Sep 04, 2014 4.070 4.094 4.070 4.080 61,407 +0.02(+0.46%)
Sep 03, 2014 4.108 4.108 4.051 4.061 28,732 -0.04(-1.03%)
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.