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, 2018 8.680 9.240 8.570 9.050 247,079 +0.34(+3.90%)
Jul 30, 2018 8.470 8.810 8.400 8.710 232,280 +0.23(+2.71%)
Jul 27, 2018 8.580 8.650 8.330 8.480 124,900 +0.02(+0.24%)
Jul 26, 2018 8.490 8.900 8.380 8.460 235,662 -0.10(-1.17%)
Jul 25, 2018 8.330 8.582 7.900 8.560 267,676 +0.22(+2.64%)
Jul 24, 2018 7.930 8.730 7.660 8.340 302,213 +0.43(+5.44%)
Jul 23, 2018 7.850 8.030 7.690 7.910 138,998 +0.04(+0.51%)
Jul 20, 2018 8.130 8.160 7.810 7.870 121,043 -0.28(-3.44%)
Jul 19, 2018 7.740 8.320 7.740 8.150 185,462 +0.13(+1.62%)
Jul 18, 2018 7.960 8.160 7.920 8.020 242,745 +0.10(+1.26%)
Jul 17, 2018 7.870 8.210 7.560 7.920 156,016 +0.04(+0.51%)
Jul 16, 2018 8.480 8.480 7.720 7.880 241,790 -0.58(-6.86%)
Jul 13, 2018 8.670 8.830 8.410 8.460 202,430 -0.22(-2.53%)
Jul 12, 2018 8.750 8.530 8.680 146,695 -0.07(-0.80%)
Jul 11, 2018 8.950 8.950 8.660 8.750 274,847 -0.27(-2.99%)
Jul 10, 2018 9.050 9.150 8.750 9.020 291,396 -0.04(-0.44%)
Jul 09, 2018 9.900 9.920 8.815 9.060 617,577 -0.76(-7.74%)
Jul 06, 2018 9.690 9.936 9.540 9.820 176,293 +0.16(+1.66%)
Jul 05, 2018 9.570 9.747 9.307 9.660 146,264 +0.19(+2.01%)
Jul 03, 2018 9.470 9.470 9.470 0 -0.02(-0.21%)
Jul 02, 2018 9.660 9.670 9.391 9.490 187,268 -0.24(-2.47%)
Jun 29, 2018 10.03 9.560 9.730 342,700 -0.01(-0.10%)
Jun 28, 2018 9.610 9.750 9.430 9.740 186,496 +0.13(+1.35%)
Jun 27, 2018 9.950 10.03 9.400 9.610 238,606 -0.29(-2.93%)
Jun 26, 2018 9.610 10.04 9.560 9.900 302,739 +0.35(+3.66%)
Jun 25, 2018 9.870 10.12 9.390 9.550 321,861 -0.48(-4.79%)
Jun 22, 2018 9.930 10.03 9.731 10.03 601,760 +0.21(+2.14%)
Jun 21, 2018 10.24 10.36 9.550 9.820 269,572 -0.46(-4.47%)
Jun 20, 2018 10.28 10.40 9.950 10.28 255,495 +0.07(+0.69%)
Jun 19, 2018 10.13 10.47 10.09 10.21 434,773 +0.04(+0.39%)
Jun 18, 2018 9.740 10.20 9.720 10.17 220,075 +0.41(+4.20%)
Jun 15, 2018 10.04 9.590 9.760 550,324 -0.28(-2.79%)
Jun 14, 2018 9.800 10.17 9.800 10.04 227,720 +0.23(+2.34%)
Jun 13, 2018 9.570 10.10 9.560 9.810 378,573 +0.29(+3.05%)
Jun 12, 2018 9.250 9.550 9.190 9.520 376,545 +0.29(+3.14%)
Jun 11, 2018 9.080 9.580 9.050 9.230 452,753 +0.15(+1.65%)
Jun 08, 2018 9.010 9.200 8.990 9.080 370,866 +0.07(+0.78%)
Jun 07, 2018 8.810 9.050 8.700 9.010 173,088 +0.20(+2.27%)
Jun 06, 2018 8.850 8.810 300,791 +0.07(+0.80%)
Jun 05, 2018 8.570 8.760 8.570 8.740 146,581 +0.13(+1.51%)
Jun 04, 2018 8.440 8.640 8.300 8.610 121,723 +0.20(+2.38%)
Jun 01, 2018 8.740 8.910 8.310 8.410 206,546 -0.26(-3.00%)
May 31, 2018 8.440 8.750 8.440 8.670 317,179 -0.13(-1.48%)
May 30, 2018 8.840 8.960 8.740 8.800 166,990 +0.01(+0.11%)
May 29, 2018 8.700 8.910 8.601 8.790 186,374 +0.07(+0.80%)
May 25, 2018 8.720 8.720 8.720 0 -0.05(-0.57%)
May 24, 2018 8.750 8.820 8.510 8.770 154,292 +0.03(+0.34%)
May 23, 2018 8.760 8.915 8.560 8.740 214,899 -0.07(-0.79%)
May 22, 2018 8.890 8.960 8.730 8.810 185,484 -0.02(-0.23%)
May 21, 2018 8.830 8.950 8.730 8.830 172,116 +0.04(+0.46%)
May 18, 2018 8.750 8.930 8.521 8.790 221,822 +0.05(+0.57%)
May 17, 2018 8.910 8.950 8.630 8.740 234,240 -0.13(-1.47%)
May 16, 2018 8.910 9.020 8.810 8.870 286,111 +0.00(+0.00%)
May 15, 2018 8.610 8.960 8.476 8.870 281,151 +0.19(+2.19%)
May 14, 2018 8.990 9.330 8.670 8.680 476,731 -0.15(-1.70%)
May 11, 2018 8.150 8.960 8.150 8.830 734,657 +0.74(+9.15%)
May 10, 2018 7.700 8.205 7.690 8.090 520,038 +0.39(+5.06%)
May 09, 2018 7.850 8.030 7.620 7.700 449,140 -0.13(-1.66%)
May 08, 2018 6.620 8.230 6.620 7.830 1,335,624 +0.81(+11.54%)
May 07, 2018 6.980 7.270 6.860 7.020 445,653 +0.10(+1.45%)
May 04, 2018 6.890 7.030 6.790 6.920 238,126 +0.00(+0.00%)
May 03, 2018 7.180 7.180 6.790 6.920 537,542 -0.25(-3.49%)
May 02, 2018 7.250 7.470 7.110 7.170 619,257 -0.07(-0.97%)
May 01, 2018 7.360 7.430 7.090 7.240 371,592 -0.10(-1.36%)
Apr 30, 2018 7.520 7.530 7.320 7.340 288,560 -0.14(-1.87%)
Apr 27, 2018 7.610 7.790 7.330 7.480 267,603 -0.06(-0.86%)
Apr 26, 2018 7.500 7.590 7.450 7.545 568,480 +0.04(+0.60%)
Apr 25, 2018 8.570 8.570 7.300 7.500 1,029,820 -1.04(-12.18%)
Apr 24, 2018 8.780 8.830 8.510 8.540 144,552 -0.23(-2.62%)
Apr 23, 2018 9.010 9.030 8.700 8.770 90,835 -0.26(-2.88%)
Apr 20, 2018 9.050 9.100 8.840 9.030 267,215 -0.03(-0.33%)
Apr 19, 2018 9.100 9.200 8.980 9.060 130,060 -0.07(-0.77%)
Apr 18, 2018 8.860 9.220 8.521 9.130 306,785 +0.34(+3.87%)
Apr 17, 2018 8.650 8.940 8.640 8.790 266,022 +0.17(+1.97%)
Apr 16, 2018 8.380 8.650 8.310 8.620 239,769 +0.31(+3.73%)
Apr 13, 2018 8.420 8.420 8.200 8.310 156,913 -0.07(-0.84%)
Apr 12, 2018 8.410 8.470 8.300 8.380 121,539 -0.02(-0.24%)
Apr 11, 2018 8.420 8.481 8.340 8.400 107,488 -0.06(-0.71%)
Apr 10, 2018 8.230 8.490 8.190 8.460 184,340 +0.34(+4.19%)
Apr 09, 2018 8.350 8.470 8.120 8.120 186,482 -0.19(-2.29%)
Apr 06, 2018 8.570 8.630 8.110 8.310 222,111 -0.29(-3.37%)
Apr 05, 2018 8.210 8.700 8.210 8.600 243,285 +0.46(+5.65%)
Apr 04, 2018 7.860 8.240 7.760 8.140 232,078 +0.16(+2.01%)
Apr 03, 2018 7.970 8.080 7.620 7.980 382,826 +0.01(+0.13%)
Apr 02, 2018 8.350 8.470 7.840 7.970 380,676 -0.35(-4.21%)
Mar 29, 2018 8.320 8.320 8.320 0 -0.04(-0.48%)
Mar 28, 2018 8.350 8.640 8.230 8.360 309,431 +0.04(+0.48%)
Mar 27, 2018 8.150 8.530 8.044 8.320 338,585 +0.23(+2.84%)
Mar 26, 2018 8.440 8.440 7.870 8.090 307,078 -0.22(-2.65%)
Mar 23, 2018 8.380 8.605 8.240 8.310 443,209 -0.06(-0.72%)
Mar 22, 2018 8.320 8.620 8.220 8.370 366,588 -0.02(-0.24%)
Mar 21, 2018 8.310 8.640 8.180 8.390 263,909 +0.09(+1.08%)
Mar 20, 2018 8.400 8.540 8.220 8.300 265,422 -0.13(-1.54%)
Mar 19, 2018 8.740 8.740 8.160 8.430 468,776 -0.31(-3.55%)
Mar 16, 2018 7.810 8.820 7.810 8.740 1,477,105 +0.96(+12.34%)
Mar 15, 2018 8.560 8.600 7.710 7.780 865,057 -0.80(-9.32%)
Mar 14, 2018 8.640 8.672 8.380 8.580 333,138 +0.01(+0.12%)
Mar 13, 2018 8.760 8.920 8.420 8.570 432,598 -0.06(-0.70%)
Mar 12, 2018 8.640 8.680 8.221 8.630 541,255 -0.12(-1.37%)
Mar 09, 2018 8.390 8.770 8.200 8.750 745,898 +0.35(+4.17%)
Mar 08, 2018 8.330 8.627 8.050 8.400 636,390 +0.12(+1.45%)
Mar 07, 2018 8.900 9.000 7.545 8.280 1,397,012 +0.51(+6.56%)
Mar 06, 2018 7.750 7.900 7.600 7.770 442,016 +0.02(+0.26%)
Mar 05, 2018 7.600 7.959 7.460 7.750 225,414 +0.04(+0.52%)
Mar 02, 2018 7.260 7.780 7.160 7.710 327,761 +0.42(+5.76%)
Mar 01, 2018 7.050 7.420 6.802 7.290 521,837 +0.20(+2.82%)
Feb 28, 2018 7.310 7.420 7.020 7.090 258,513 -0.18(-2.48%)
Feb 27, 2018 7.670 7.780 7.220 7.270 430,599 -0.44(-5.71%)
Feb 26, 2018 7.420 7.740 7.250 7.710 235,616 +0.30(+4.05%)
Feb 23, 2018 7.640 7.640 7.300 7.410 301,356 -0.18(-2.37%)
Feb 22, 2018 7.600 7.850 7.550 7.590 244,827 -0.01(-0.13%)
Feb 21, 2018 7.700 8.030 7.562 7.600 290,185 -0.05(-0.65%)
Feb 20, 2018 7.910 8.100 7.620 7.650 304,666 -0.31(-3.89%)
Feb 16, 2018 7.960 7.960 7.960 0 +0.55(+7.42%)
Feb 15, 2018 7.240 7.470 7.150 7.410 332,357 +0.18(+2.49%)
Feb 14, 2018 7.270 7.430 7.130 7.230 322,318 -0.07(-0.96%)
Feb 13, 2018 7.260 7.640 7.210 7.300 423,496 +0.03(+0.41%)
Feb 12, 2018 7.410 7.462 7.091 7.270 373,161 -0.11(-1.49%)
Feb 09, 2018 7.070 7.480 7.000 7.380 545,512 +0.37(+5.28%)
Feb 08, 2018 7.000 7.269 6.810 7.010 473,671 +0.04(+0.57%)
Feb 07, 2018 7.300 7.310 6.910 6.970 573,696 -0.33(-4.52%)
Feb 06, 2018 6.890 7.450 6.721 7.300 665,990 +0.24(+3.40%)
Feb 05, 2018 7.050 7.210 6.770 7.060 508,955 -0.04(-0.56%)
Feb 02, 2018 6.940 7.320 6.760 7.100 559,587 +0.09(+1.28%)
Feb 01, 2018 6.930 7.480 6.500 7.010 918,938 +0.06(+0.86%)
Jan 31, 2018 8.190 8.190 6.110 6.950 5,105,588 -1.83(-20.84%)
Jan 30, 2018 8.180 8.960 8.170 8.780 588,009 +0.58(+7.07%)
Jan 29, 2018 8.450 8.640 8.120 8.200 700,282 -0.34(-3.98%)
Jan 26, 2018 8.860 8.890 8.340 8.540 720,180 -0.32(-3.61%)
Jan 25, 2018 9.030 9.200 8.690 8.860 369,263 -0.07(-0.78%)
Jan 24, 2018 9.340 9.649 8.780 8.930 839,960 -0.35(-3.77%)
Jan 23, 2018 9.730 9.840 9.120 9.280 658,544 -0.42(-4.33%)
Jan 22, 2018 9.520 9.910 9.320 9.700 386,360 +0.22(+2.32%)
Jan 19, 2018 9.410 9.540 9.310 9.480 210,084 +0.04(+0.42%)
Jan 18, 2018 9.620 9.250 9.440 670,604 +0.09(+0.96%)
Jan 17, 2018 9.740 10.09 9.210 9.350 833,194 -0.35(-3.61%)
Jan 16, 2018 10.45 10.78 9.490 9.700 703,492 -0.65(-6.28%)
Jan 12, 2018 10.35 10.35 10.35 0 -0.31(-2.91%)
Jan 11, 2018 10.65 10.89 10.44 10.66 295,278 -0.02(-0.19%)
Jan 10, 2018 11.38 11.40 10.35 10.68 721,874 -0.76(-6.64%)
Jan 09, 2018 11.42 12.30 11.40 11.44 852,737 +0.09(+0.79%)
Jan 08, 2018 11.04 11.38 10.65 11.35 777,343 +0.34(+3.09%)
Jan 05, 2018 11.31 11.31 10.73 11.01 616,116 -0.29(-2.57%)
Jan 04, 2018 11.93 11.98 11.15 11.30 585,289 -0.57(-4.80%)
Jan 03, 2018 11.67 12.09 11.60 11.87 567,118 +0.21(+1.80%)
Jan 02, 2018 11.18 11.65 11.04 11.66 633,121 +0.56(+5.05%)
Dec 29, 2017 11.10 11.10 11.10 0 -0.15(-1.33%)
Dec 28, 2017 10.61 11.30 10.52 11.25 672,426 +0.60(+5.63%)
Dec 27, 2017 11.11 11.11 10.28 10.65 730,167 -0.48(-4.31%)
Dec 26, 2017 10.03 11.31 10.03 11.13 894,117 +1.12(+11.19%)
Dec 22, 2017 10.09 10.24 9.720 10.01 335,845 -0.05(-0.50%)
Dec 21, 2017 9.950 10.40 9.820 10.06 763,280 +0.11(+1.11%)
Dec 20, 2017 10.79 10.79 9.690 9.950 861,446 -0.75(-7.01%)
Dec 19, 2017 10.61 11.07 10.54 10.70 879,659 +0.07(+0.66%)
Dec 18, 2017 11.02 11.59 10.23 10.63 1,191,803 -0.20(-1.85%)
Dec 15, 2017 9.600 10.89 9.480 10.83 1,201,321 +1.35(+14.24%)
Dec 14, 2017 9.470 9.840 9.310 9.480 1,397,754 +0.12(+1.28%)
Dec 13, 2017 9.160 9.470 9.070 9.360 266,399 +0.20(+2.18%)
Dec 12, 2017 9.310 9.420 9.080 9.160 308,464 -0.19(-2.03%)
Dec 11, 2017 9.340 9.439 9.020 9.350 427,182 +0.17(+1.85%)
Dec 08, 2017 8.890 9.520 8.864 9.180 509,699 +0.34(+3.85%)
Dec 07, 2017 8.750 8.990 8.415 8.840 371,285 +0.09(+1.03%)
Dec 06, 2017 9.140 9.350 8.680 8.750 534,382 -0.37(-4.06%)
Dec 05, 2017 9.180 9.470 8.946 9.120 733,485 -0.10(-1.08%)
Dec 04, 2017 9.570 9.619 9.160 9.220 859,831 -0.13(-1.39%)
Dec 01, 2017 9.980 9.980 9.240 9.350 727,357 -0.49(-4.98%)
Nov 30, 2017 9.540 9.850 9.460 9.840 953,066 +0.35(+3.69%)
Nov 29, 2017 9.800 10.30 9.169 9.490 994,005 -0.31(-3.16%)
Nov 28, 2017 8.740 9.920 8.740 9.800 1,945,978 +1.12(+12.90%)
Nov 27, 2017 9.120 9.399 8.660 8.680 648,564 -0.43(-4.67%)
Nov 24, 2017 9.220 9.800 9.070 9.105 380,061 -0.11(-1.14%)
Nov 22, 2017 9.000 9.624 8.870 9.210 660,257 +0.25(+2.79%)
Nov 21, 2017 8.830 9.010 8.790 8.960 437,644 +0.11(+1.24%)
Nov 20, 2017 9.000 9.000 8.290 8.850 794,124 -0.09(-1.01%)
Nov 17, 2017 8.720 8.980 8.720 8.940 604,120 +0.20(+2.29%)
Nov 16, 2017 8.650 8.950 8.495 8.740 841,737 +0.17(+1.98%)
Nov 15, 2017 8.080 8.650 7.750 8.570 1,080,917 +0.31(+3.82%)
Nov 14, 2017 8.990 9.150 8.090 8.255 1,323,156 -0.69(-7.77%)
Nov 13, 2017 8.490 8.990 8.080 8.950 1,511,505 +0.41(+4.80%)
Nov 10, 2017 8.080 8.600 7.930 8.540 1,487,835 +0.33(+4.02%)
Nov 09, 2017 7.460 8.530 7.310 8.210 3,232,848 +0.54(+7.04%)
Nov 08, 2017 5.380 8.040 5.380 7.670 9,045,451 +2.61(+51.58%)
Nov 07, 2017 4.950 5.120 4.760 5.060 1,209,612 +0.05(+1.00%)
Nov 06, 2017 4.970 5.120 4.930 5.010 1,001,292 +0.08(+1.62%)
Nov 03, 2017 4.910 5.090 4.890 4.930 572,594 +0.02(+0.41%)
Nov 02, 2017 4.970 5.030 4.880 4.910 442,305 -0.09(-1.80%)
Nov 01, 2017 5.030 5.130 4.850 5.000 559,023 +0.04(+0.81%)
Oct 31, 2017 5.120 5.260 4.890 4.960 871,975 -0.13(-2.55%)
Oct 30, 2017 5.120 5.290 4.950 5.090 663,641 -0.05(-0.97%)
Oct 27, 2017 4.960 5.200 4.910 5.140 797,045 +0.17(+3.42%)
Oct 26, 2017 5.120 5.160 4.945 4.970 711,269 -0.12(-2.36%)
Oct 25, 2017 5.160 5.300 5.060 5.090 757,372 -0.11(-2.12%)
Oct 24, 2017 5.140 5.370 5.101 5.200 810,665 +0.13(+2.56%)
Oct 23, 2017 5.030 5.170 5.000 5.070 683,684 +0.06(+1.20%)
Oct 20, 2017 5.090 5.150 4.900 5.010 589,074 +0.00(+0.00%)
Oct 19, 2017 4.840 5.070 4.820 5.010 499,305 +0.12(+2.45%)
Oct 18, 2017 4.800 4.990 4.800 4.890 532,798 +0.11(+2.30%)
Oct 17, 2017 5.000 5.070 4.750 4.780 867,517 -0.25(-4.97%)
Oct 16, 2017 5.380 5.450 4.980 5.030 931,077 -0.30(-5.63%)
Oct 13, 2017 5.450 5.480 5.290 5.330 466,472 -0.01(-0.19%)
Oct 12, 2017 5.370 5.430 5.040 5.340 1,083,581 -0.01(-0.19%)
Oct 11, 2017 5.450 5.580 5.210 5.350 1,826,911 -0.06(-1.11%)
Oct 10, 2017 5.320 5.620 5.240 5.410 1,196,052 +0.14(+2.66%)
Oct 09, 2017 5.080 5.670 5.070 5.270 1,372,920 +0.20(+3.94%)
Oct 06, 2017 4.970 5.190 4.820 5.070 654,276 +0.08(+1.60%)
Oct 05, 2017 5.000 5.229 4.820 4.990 865,569 +0.05(+1.01%)
Oct 04, 2017 4.780 4.980 4.720 4.940 730,459 +0.11(+2.28%)
Oct 03, 2017 4.760 4.860 4.561 4.830 807,136 +0.11(+2.33%)
Oct 02, 2017 4.530 4.730 4.450 4.720 617,924 +0.22(+4.89%)
Sep 29, 2017 4.500 4.590 4.370 4.500 618,518 +0.05(+1.12%)
Sep 28, 2017 4.570 4.740 4.410 4.450 772,674 -0.12(-2.63%)
Sep 27, 2017 4.440 4.750 4.420 4.570 1,058,372 +0.18(+4.10%)
Sep 26, 2017 4.230 4.420 4.230 4.390 613,810 +0.16(+3.78%)
Sep 25, 2017 4.500 4.550 4.160 4.230 819,961 -0.24(-5.37%)
Sep 22, 2017 4.420 4.530 4.280 4.470 1,251,333 +0.01(+0.22%)
Sep 21, 2017 4.410 4.740 4.320 4.460 1,211,759 +0.10(+2.29%)
Sep 20, 2017 3.940 4.410 3.900 4.360 1,718,857 +0.43(+10.94%)
Sep 19, 2017 4.170 4.190 3.900 3.930 1,028,460 -0.19(-4.61%)
Sep 18, 2017 4.250 4.300 4.070 4.120 1,478,383 +0.01(+0.24%)
Sep 15, 2017 4.500 4.560 4.110 4.110 2,856,016 -0.35(-7.85%)
Sep 14, 2017 4.470 4.550 4.250 4.460 1,535,299 +0.01(+0.22%)
Sep 13, 2017 5.020 5.020 4.390 4.450 2,044,363 -0.19(-4.09%)
Sep 12, 2017 4.600 5.250 4.600 4.640 4,906,320 +0.41(+9.69%)
Sep 11, 2017 3.940 4.300 3.850 4.230 1,680,165 +0.41(+10.73%)
Sep 08, 2017 4.050 4.590 3.660 3.820 4,926,314 -0.13(-3.29%)
Sep 07, 2017 3.160 4.160 3.120 3.950 4,088,458 +0.81(+25.80%)
Sep 06, 2017 3.060 3.200 3.060 3.140 1,473,693 +0.08(+2.61%)
Sep 05, 2017 3.360 3.360 3.020 3.060 1,235,471 -0.28(-8.38%)
Sep 01, 2017 3.350 3.400 3.260 3.340 676,498 +0.02(+0.60%)
Aug 31, 2017 3.600 3.600 3.310 3.320 1,190,194 -0.16(-4.60%)
Aug 30, 2017 3.690 3.730 3.390 3.480 1,515,936 -0.21(-5.69%)
Aug 29, 2017 3.760 3.930 3.680 3.690 1,516,186 -0.09(-2.38%)
Aug 28, 2017 4.570 4.570 3.640 3.780 3,601,399 -0.80(-17.47%)
Aug 25, 2017 4.240 4.640 4.160 4.580 817,323 +0.39(+9.31%)
Aug 24, 2017 4.250 4.405 4.150 4.190 393,666 -0.05(-1.18%)
Aug 23, 2017 4.260 4.315 4.150 4.240 494,615 -0.05(-1.17%)
Aug 22, 2017 4.190 4.440 4.140 4.290 647,788 +0.11(+2.63%)
Aug 21, 2017 4.430 4.500 4.150 4.180 657,305 -0.28(-6.28%)
Aug 18, 2017 4.500 4.630 4.390 4.460 1,012,617 -0.11(-2.41%)
Aug 17, 2017 4.790 4.888 4.520 4.570 1,086,631 -0.26(-5.38%)
Aug 16, 2017 5.000 5.080 4.620 4.830 1,174,427 -0.07(-1.43%)
Aug 15, 2017 4.440 5.000 4.350 4.900 2,734,504 +0.46(+10.36%)
Aug 14, 2017 4.640 5.550 4.370 4.440 7,092,465 -0.20(-4.31%)
Aug 11, 2017 3.470 4.640 3.190 4.640 5,033,256 +1.13(+32.19%)
Aug 10, 2017 6.080 6.200 3.500 3.510 7,387,734 -4.76(-57.56%)
Aug 09, 2017 8.750 8.785 8.100 8.270 748,952 -0.53(-6.02%)
Aug 08, 2017 8.950 9.035 8.700 8.800 524,281 -0.12(-1.35%)
Aug 07, 2017 8.600 8.970 8.600 8.920 322,870 +0.25(+2.88%)
Aug 04, 2017 8.450 8.740 8.330 8.670 381,780 +0.22(+2.60%)
Aug 03, 2017 8.780 8.910 8.420 8.450 374,479 -0.32(-3.65%)
Aug 02, 2017 8.790 8.830 8.429 8.770 683,471 -0.04(-0.45%)
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.