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, 2019 6.660 6.760 6.500 6.500 85,444 -0.15(-2.26%)
Jul 30, 2019 6.370 6.670 6.320 6.650 150,020 +0.20(+3.10%)
Jul 29, 2019 6.900 6.950 6.370 6.450 165,337 -0.45(-6.52%)
Jul 26, 2019 7.060 7.230 6.880 6.900 234,300 -0.15(-2.13%)
Jul 25, 2019 6.800 7.150 6.490 7.050 291,348 +0.21(+3.07%)
Jul 24, 2019 6.850 6.910 6.520 6.840 252,229 +0.03(+0.44%)
Jul 23, 2019 6.520 6.850 6.400 6.810 247,615 +0.34(+5.26%)
Jul 22, 2019 6.400 6.510 6.270 6.470 264,888 +0.11(+1.73%)
Jul 19, 2019 6.280 6.380 6.104 6.360 193,600 +0.09(+1.44%)
Jul 18, 2019 5.950 6.340 5.780 6.270 318,971 +0.32(+5.38%)
Jul 17, 2019 5.580 5.990 5.540 5.950 291,041 +0.35(+6.25%)
Jul 16, 2019 5.490 5.700 5.490 5.600 79,116 +0.10(+1.82%)
Jul 15, 2019 5.500 5.674 5.290 5.500 76,364 +0.01(+0.18%)
Jul 12, 2019 5.450 5.640 5.450 5.490 149,600 +0.07(+1.29%)
Jul 11, 2019 5.490 5.550 5.380 5.420 126,005 -0.09(-1.63%)
Jul 10, 2019 5.460 5.540 5.365 5.510 68,390 +0.06(+1.10%)
Jul 09, 2019 5.470 5.490 5.310 5.450 105,623 -0.05(-0.91%)
Jul 08, 2019 5.200 5.560 5.200 5.500 163,823 +0.25(+4.76%)
Jul 05, 2019 5.150 5.370 5.040 5.250 115,900 +0.04(+0.77%)
Jul 03, 2019 5.240 5.290 4.795 5.210 65,500 -0.03(-0.57%)
Jul 02, 2019 5.160 5.240 5.035 5.240 75,137 +0.03(+0.58%)
Jul 01, 2019 4.970 5.210 4.940 5.210 248,186 +0.24(+4.83%)
Jun 28, 2019 4.920 5.180 4.920 4.970 280,500 +0.05(+1.02%)
Jun 27, 2019 4.280 4.930 4.150 4.920 223,271 +0.63(+14.69%)
Jun 26, 2019 4.110 4.300 4.020 4.290 381,863 +0.16(+3.87%)
Jun 25, 2019 4.690 4.690 3.930 4.130 670,124 -0.43(-9.43%)
Jun 24, 2019 4.580 4.680 4.540 4.560 79,666 -0.04(-0.87%)
Jun 21, 2019 4.670 4.800 4.550 4.600 198,800 -0.12(-2.54%)
Jun 20, 2019 4.870 4.960 4.665 4.720 64,480 -0.06(-1.26%)
Jun 19, 2019 4.930 4.980 4.720 4.780 54,304 -0.14(-2.85%)
Jun 18, 2019 4.930 5.100 4.920 4.920 111,830 +0.06(+1.23%)
Jun 17, 2019 4.720 4.910 4.720 4.860 44,149 +0.09(+1.89%)
Jun 14, 2019 4.930 4.930 4.610 4.770 93,000 -0.03(-0.63%)
Jun 13, 2019 4.840 4.930 4.610 4.800 91,981 -0.02(-0.41%)
Jun 12, 2019 4.910 4.940 4.780 4.820 73,653 -0.14(-2.82%)
Jun 11, 2019 5.060 5.240 4.960 4.960 89,603 -0.12(-2.36%)
Jun 10, 2019 4.920 5.250 4.920 5.080 167,320 +0.18(+3.67%)
Jun 07, 2019 4.880 5.070 4.860 4.900 108,300 +0.06(+1.24%)
Jun 06, 2019 4.820 5.010 4.760 4.840 144,929 -0.04(-0.82%)
Jun 05, 2019 4.770 5.040 4.700 4.880 93,770 +0.15(+3.17%)
Jun 04, 2019 4.640 4.800 4.540 4.730 219,417 +0.14(+3.05%)
Jun 03, 2019 4.820 4.910 4.500 4.590 188,101 -0.19(-3.97%)
May 31, 2019 4.860 5.070 4.770 4.780 158,400 -0.21(-4.21%)
May 30, 2019 5.030 5.150 4.830 4.990 104,927 -0.01(-0.20%)
May 29, 2019 4.930 5.030 4.900 5.000 76,109 +0.00(+0.00%)
May 28, 2019 5.080 5.080 4.940 5.000 116,773 -0.03(-0.60%)
May 24, 2019 5.000 5.108 4.930 5.030 61,200 +0.07(+1.41%)
May 23, 2019 5.230 5.230 4.860 4.960 194,094 -0.38(-7.12%)
May 22, 2019 5.790 5.790 5.330 5.340 119,313 -0.50(-8.56%)
May 21, 2019 5.830 5.910 5.710 5.840 80,610 +0.07(+1.21%)
May 20, 2019 5.900 6.014 5.690 5.770 104,103 -0.21(-3.51%)
May 17, 2019 5.930 6.150 5.885 5.980 190,900 +0.05(+0.84%)
May 16, 2019 5.930 5.970 5.750 5.930 126,134 +0.06(+1.02%)
May 15, 2019 5.510 5.900 5.510 5.870 121,546 +0.27(+4.82%)
May 14, 2019 5.650 5.680 5.360 5.600 151,412 -0.02(-0.36%)
May 13, 2019 5.550 5.630 5.250 5.620 160,648 -0.13(-2.26%)
May 10, 2019 5.650 5.894 5.634 5.750 142,800 +0.00(+0.00%)
May 09, 2019 5.530 5.790 5.310 5.750 256,118 +0.25(+4.55%)
May 08, 2019 5.160 5.550 5.160 5.500 293,232 +0.28(+5.36%)
May 07, 2019 5.240 5.340 5.010 5.220 483,233 +0.32(+6.53%)
May 06, 2019 4.790 5.090 4.630 4.900 211,568 -0.05(-1.01%)
May 03, 2019 4.730 4.950 4.680 4.950 115,400 +0.26(+5.54%)
May 02, 2019 4.660 4.770 4.450 4.690 124,135 +0.03(+0.64%)
May 01, 2019 4.660 4.810 4.620 4.660 79,889 +0.02(+0.43%)
Apr 30, 2019 4.650 4.850 4.550 4.640 166,266 +0.02(+0.43%)
Apr 29, 2019 4.450 4.640 4.370 4.620 118,309 +0.18(+4.05%)
Apr 26, 2019 4.420 4.540 4.410 4.440 73,100 +0.03(+0.68%)
Apr 25, 2019 4.700 4.710 4.360 4.410 136,682 -0.30(-6.37%)
Apr 24, 2019 4.700 4.840 4.610 4.710 96,344 +0.00(+0.00%)
Apr 23, 2019 4.750 5.000 4.690 4.710 265,289 -0.01(-0.21%)
Apr 22, 2019 4.990 5.035 4.680 4.720 156,852 -0.29(-5.79%)
Apr 18, 2019 4.830 5.080 4.830 5.010 246,200 +0.16(+3.30%)
Apr 17, 2019 4.660 4.940 4.590 4.850 223,955 +0.24(+5.21%)
Apr 16, 2019 4.350 4.700 4.350 4.610 199,930 +0.26(+5.98%)
Apr 15, 2019 4.530 4.560 4.260 4.350 110,893 -0.19(-4.19%)
Apr 12, 2019 4.440 4.640 4.350 4.540 206,900 +0.16(+3.65%)
Apr 11, 2019 4.250 4.430 4.200 4.380 179,348 +0.14(+3.30%)
Apr 10, 2019 4.190 4.290 4.130 4.240 180,080 +0.06(+1.44%)
Apr 09, 2019 4.460 4.460 4.130 4.180 184,648 -0.34(-7.52%)
Apr 08, 2019 4.390 4.560 4.295 4.520 206,838 +0.09(+2.03%)
Apr 05, 2019 4.350 4.530 4.345 4.430 389,400 +0.09(+2.07%)
Apr 04, 2019 4.100 4.390 4.100 4.340 603,840 +0.24(+5.85%)
Apr 03, 2019 4.420 4.420 4.045 4.100 340,531 -0.27(-6.18%)
Apr 02, 2019 4.110 4.430 4.060 4.370 642,520 +0.27(+6.59%)
Apr 01, 2019 4.230 4.330 4.060 4.100 195,392 -0.12(-2.84%)
Mar 29, 2019 4.300 4.450 4.120 4.220 157,700 -0.08(-1.86%)
Mar 28, 2019 4.010 4.350 4.000 4.300 255,136 +0.30(+7.50%)
Mar 27, 2019 4.110 4.170 3.910 4.000 196,759 -0.13(-3.15%)
Mar 26, 2019 4.150 4.160 3.990 4.130 175,833 +0.03(+0.73%)
Mar 25, 2019 4.060 4.145 3.940 4.100 167,497 +0.01(+0.24%)
Mar 22, 2019 4.230 4.230 3.860 4.090 440,900 -0.20(-4.66%)
Mar 21, 2019 4.050 4.340 4.050 4.290 239,266 +0.18(+4.38%)
Mar 20, 2019 4.520 4.520 4.000 4.110 367,688 -0.47(-10.26%)
Mar 19, 2019 4.300 4.790 4.300 4.580 440,590 +0.51(+12.53%)
Mar 18, 2019 3.790 4.130 3.790 4.070 419,492 +0.28(+7.39%)
Mar 15, 2019 4.240 4.260 3.400 3.790 1,965,500 -0.45(-10.61%)
Mar 14, 2019 4.280 4.620 4.240 4.240 398,172 +0.00(+0.00%)
Mar 13, 2019 4.810 4.950 4.210 4.240 613,528 -0.56(-11.67%)
Mar 12, 2019 4.930 4.970 4.590 4.800 464,196 -0.28(-5.51%)
Mar 11, 2019 4.470 5.590 4.170 5.080 975,300 +0.68(+15.45%)
Mar 08, 2019 4.340 4.510 4.320 4.400 225,000 +0.05(+1.15%)
Mar 07, 2019 4.740 4.750 4.270 4.350 177,996 -0.40(-8.42%)
Mar 06, 2019 4.820 5.130 4.740 4.750 60,206 -0.06(-1.25%)
Mar 05, 2019 5.220 5.220 4.600 4.810 157,617 -0.36(-6.96%)
Mar 04, 2019 5.320 5.480 5.150 5.170 87,250 -0.13(-2.45%)
Mar 01, 2019 5.270 5.600 5.150 5.300 61,400 +0.05(+0.95%)
Feb 28, 2019 5.220 5.280 5.220 5.250 82,584 +0.05(+0.96%)
Feb 27, 2019 6.010 6.010 5.190 5.200 308,087 -0.89(-14.61%)
Feb 26, 2019 6.100 6.170 5.980 6.090 140,921 -0.01(-0.16%)
Feb 25, 2019 5.940 6.170 5.895 6.100 58,467 +0.22(+3.74%)
Feb 22, 2019 5.840 6.000 5.790 5.880 91,000 +0.06(+1.03%)
Feb 21, 2019 5.700 5.840 5.532 5.820 98,812 +0.13(+2.28%)
Feb 20, 2019 5.690 5.800 5.650 5.690 76,343 -0.01(-0.18%)
Feb 19, 2019 5.370 5.840 5.370 5.700 319,677 +0.23(+4.20%)
Feb 15, 2019 5.360 5.530 5.360 5.470 222,700 +0.18(+3.40%)
Feb 14, 2019 5.190 5.350 4.950 5.290 108,055 +0.03(+0.57%)
Feb 13, 2019 5.080 5.290 5.080 5.260 67,521 +0.15(+2.94%)
Feb 12, 2019 5.140 5.280 5.020 5.110 78,448 +0.05(+0.99%)
Feb 11, 2019 4.920 5.090 4.830 5.060 49,904 +0.19(+3.90%)
Feb 08, 2019 4.940 5.000 4.710 4.870 81,500 -0.08(-1.62%)
Feb 07, 2019 5.210 5.210 4.830 4.950 187,577 -0.35(-6.60%)
Feb 06, 2019 5.230 5.380 5.230 5.300 106,520 +0.06(+1.15%)
Feb 05, 2019 5.080 5.255 5.080 5.240 94,032 +0.14(+2.75%)
Feb 04, 2019 4.990 5.100 4.990 5.100 58,377 +0.08(+1.59%)
Feb 01, 2019 5.150 5.240 4.930 5.020 115,100 -0.11(-2.14%)
Jan 31, 2019 4.820 5.140 4.740 5.130 194,908 +0.27(+5.56%)
Jan 30, 2019 4.710 4.860 4.630 4.860 83,277 +0.20(+4.29%)
Jan 29, 2019 4.770 4.770 4.630 4.660 114,975 -0.10(-2.10%)
Jan 28, 2019 4.840 4.930 4.700 4.760 111,728 -0.11(-2.26%)
Jan 25, 2019 4.780 4.920 4.720 4.870 163,800 +0.16(+3.40%)
Jan 24, 2019 4.550 4.780 4.500 4.710 147,496 +0.17(+3.74%)
Jan 23, 2019 4.680 4.770 4.390 4.540 144,758 +0.01(+0.22%)
Jan 22, 2019 4.760 4.950 4.500 4.530 299,221 -0.31(-6.40%)
Jan 18, 2019 4.840 4.890 4.760 4.840 201,900 +0.03(+0.62%)
Jan 17, 2019 4.690 4.910 4.670 4.810 79,924 +0.09(+1.91%)
Jan 16, 2019 4.710 4.895 4.688 4.720 116,940 +0.03(+0.64%)
Jan 15, 2019 4.680 4.770 4.520 4.690 234,354 +0.01(+0.21%)
Jan 14, 2019 4.620 4.740 4.450 4.680 146,575 -0.01(-0.21%)
Jan 11, 2019 4.530 4.840 4.280 4.690 239,700 +0.07(+1.52%)
Jan 10, 2019 4.580 4.640 4.400 4.620 126,014 -0.03(-0.65%)
Jan 09, 2019 4.640 4.720 4.237 4.650 138,359 +0.02(+0.43%)
Jan 08, 2019 4.460 4.640 4.320 4.630 152,260 +0.25(+5.71%)
Jan 07, 2019 4.240 4.660 4.170 4.380 223,088 +0.13(+3.06%)
Jan 04, 2019 3.910 4.280 3.900 4.250 299,000 +0.35(+8.97%)
Jan 03, 2019 4.120 4.150 3.900 3.900 223,218 -0.33(-7.80%)
Jan 02, 2019 3.650 4.260 3.650 4.230 272,332 +0.47(+12.50%)
Dec 31, 2018 3.880 3.950 3.550 3.760 472,800 -0.06(-1.57%)
Dec 28, 2018 3.860 4.050 3.720 3.820 316,000 -0.12(-3.05%)
Dec 27, 2018 3.510 3.950 3.500 3.940 191,531 +0.36(+10.06%)
Dec 26, 2018 3.910 4.043 3.250 3.580 773,750 -0.30(-7.73%)
Dec 24, 2018 3.550 4.040 3.250 3.880 427,000 +0.33(+9.30%)
Dec 21, 2018 3.800 3.950 3.460 3.550 900,500 -0.22(-5.84%)
Dec 20, 2018 4.000 4.192 3.720 3.770 359,510 -0.27(-6.68%)
Dec 19, 2018 4.100 4.345 4.010 4.040 345,915 -0.05(-1.22%)
Dec 18, 2018 4.160 4.507 4.090 4.090 277,248 -0.01(-0.24%)
Dec 17, 2018 4.120 4.330 4.080 4.100 195,625 -0.07(-1.68%)
Dec 14, 2018 4.370 4.470 4.040 4.170 397,500 -0.21(-4.79%)
Dec 13, 2018 4.590 4.687 4.360 4.380 349,312 -0.16(-3.52%)
Dec 12, 2018 4.850 5.000 4.380 4.540 656,322 -0.27(-5.61%)
Dec 11, 2018 5.260 5.270 4.800 4.810 391,781 -0.40(-7.68%)
Dec 10, 2018 4.700 5.290 4.250 5.210 792,311 +0.47(+9.92%)
Dec 07, 2018 4.970 5.300 4.680 4.740 317,100 -0.23(-4.72%)
Dec 06, 2018 4.950 5.110 4.804 4.975 111,905 +0.01(+0.30%)
Dec 04, 2018 5.400 5.620 4.905 4.960 269,200 -0.50(-9.16%)
Dec 03, 2018 4.990 5.650 4.990 5.460 503,707 +0.56(+11.43%)
Nov 30, 2018 5.060 5.060 4.760 4.900 280,600 -0.19(-3.73%)
Nov 29, 2018 5.310 5.360 5.070 5.090 155,307 -0.22(-4.14%)
Nov 28, 2018 5.000 5.430 4.840 5.310 244,234 +0.36(+7.27%)
Nov 27, 2018 4.650 4.990 4.650 4.950 119,199 +0.23(+4.87%)
Nov 26, 2018 4.590 4.740 4.535 4.720 125,313 +0.19(+4.19%)
Nov 23, 2018 4.240 4.600 4.240 4.530 86,100 +0.18(+4.14%)
Nov 21, 2018 4.350 4.350 4.350 0 -0.08(-1.81%)
Nov 20, 2018 4.500 4.676 4.190 4.430 311,120 -0.15(-3.28%)
Nov 19, 2018 4.680 4.840 4.540 4.580 134,765 -0.13(-2.76%)
Nov 16, 2018 4.700 4.780 4.445 4.710 215,400 -0.01(-0.21%)
Nov 15, 2018 4.810 4.850 4.500 4.720 318,635 -0.14(-2.88%)
Nov 14, 2018 5.100 5.240 4.820 4.860 242,980 -0.21(-4.14%)
Nov 13, 2018 5.100 5.300 5.025 5.070 201,188 +0.02(+0.40%)
Nov 12, 2018 5.440 5.510 5.040 5.050 979,597 -0.41(-7.51%)
Nov 09, 2018 5.660 5.660 5.450 5.460 451,300 -0.17(-3.11%)
Nov 08, 2018 6.140 6.190 5.600 5.635 356,688 -0.61(-9.70%)
Nov 07, 2018 6.540 6.540 5.940 6.240 411,843 +0.23(+3.74%)
Nov 06, 2018 4.800 6.827 4.750 6.015 989,318 +0.72(+13.71%)
Nov 05, 2018 5.290 5.350 5.030 5.290 337,029 +0.02(+0.38%)
Nov 02, 2018 4.910 5.280 4.870 5.270 342,200 +0.38(+7.77%)
Nov 01, 2018 4.560 5.025 4.550 4.890 497,693 +0.38(+8.43%)
Oct 31, 2018 4.590 4.720 4.490 4.510 248,598 -0.06(-1.31%)
Oct 30, 2018 4.510 4.800 4.500 4.570 294,246 +0.04(+0.88%)
Oct 29, 2018 4.700 5.010 4.390 4.530 276,612 -0.05(-1.09%)
Oct 26, 2018 4.980 5.010 4.540 4.580 1,198,500 -0.40(-8.03%)
Oct 25, 2018 4.880 5.050 4.850 4.980 255,783 +0.13(+2.68%)
Oct 24, 2018 4.840 5.100 4.700 4.850 265,582 +0.00(+0.00%)
Oct 23, 2018 4.710 5.000 4.650 4.850 195,951 +0.06(+1.25%)
Oct 22, 2018 5.000 5.110 4.735 4.790 273,877 -0.18(-3.62%)
Oct 19, 2018 5.060 5.180 4.840 4.970 384,500 -0.08(-1.58%)
Oct 18, 2018 5.380 5.440 4.470 5.050 1,004,062 -0.40(-7.34%)
Oct 17, 2018 5.600 5.690 5.330 5.450 274,985 -0.20(-3.54%)
Oct 16, 2018 5.430 5.720 5.270 5.650 421,751 +0.28(+5.21%)
Oct 15, 2018 5.480 5.560 5.250 5.370 374,713 -0.19(-3.42%)
Oct 12, 2018 5.720 5.980 5.400 5.560 272,600 -0.03(-0.45%)
Oct 11, 2018 6.150 6.230 5.580 5.585 814,869 -0.62(-10.06%)
Oct 10, 2018 6.720 6.770 6.160 6.210 489,638 -0.50(-7.45%)
Oct 09, 2018 7.320 7.610 6.680 6.710 819,348 -0.65(-8.83%)
Oct 08, 2018 7.310 7.470 7.220 7.360 96,574 +0.02(+0.27%)
Oct 05, 2018 7.410 7.505 7.270 7.340 218,200 -0.11(-1.48%)
Oct 04, 2018 7.470 7.590 7.380 7.450 107,567 -0.03(-0.40%)
Oct 03, 2018 7.490 7.570 7.300 7.480 99,637 +0.00(+0.00%)
Oct 02, 2018 7.460 7.730 7.430 7.480 167,164 +0.00(+0.00%)
Oct 01, 2018 7.520 7.720 7.460 7.480 135,281 +0.02(+0.27%)
Sep 28, 2018 7.400 7.630 7.310 7.460 571,600 +0.07(+0.95%)
Sep 27, 2018 7.390 7.620 7.280 7.390 466,990 +0.05(+0.68%)
Sep 26, 2018 7.700 7.720 7.330 7.340 267,411 -0.32(-4.18%)
Sep 25, 2018 7.880 7.900 7.650 7.660 146,546 -0.21(-2.67%)
Sep 24, 2018 7.920 8.010 7.580 7.870 312,758 -0.10(-1.25%)
Sep 21, 2018 7.990 8.180 7.900 7.970 586,900 -0.02(-0.25%)
Sep 20, 2018 8.270 8.539 7.960 7.990 241,607 -0.23(-2.80%)
Sep 19, 2018 8.060 8.520 8.060 8.220 236,995 +0.13(+1.61%)
Sep 18, 2018 8.160 8.280 7.940 8.090 188,128 -0.02(-0.25%)
Sep 17, 2018 7.970 8.280 7.855 8.110 473,439 +0.20(+2.53%)
Sep 14, 2018 8.070 8.140 7.860 7.910 87,600 -0.22(-2.71%)
Sep 13, 2018 8.090 8.280 7.810 8.130 251,378 +0.10(+1.25%)
Sep 12, 2018 8.280 8.280 8.010 8.030 167,617 -0.24(-2.90%)
Sep 11, 2018 8.370 8.540 8.020 8.270 370,519 -0.11(-1.31%)
Sep 10, 2018 8.660 8.660 8.340 8.380 165,882 -0.28(-3.23%)
Sep 07, 2018 8.770 8.890 8.630 8.660 77,200 -0.15(-1.70%)
Sep 06, 2018 8.980 8.980 8.590 8.810 117,237 -0.16(-1.78%)
Sep 05, 2018 8.750 8.970 8.580 8.970 177,888 +0.23(+2.63%)
Sep 04, 2018 8.420 8.800 8.420 8.740 203,672 +0.28(+3.31%)
Aug 31, 2018 8.460 8.460 8.460 0 -0.28(-3.20%)
Aug 30, 2018 9.040 9.080 8.641 8.740 324,681 -0.26(-2.89%)
Aug 29, 2018 9.100 9.140 8.870 9.000 290,398 -0.10(-1.10%)
Aug 28, 2018 9.180 9.310 8.980 9.100 90,141 -0.03(-0.33%)
Aug 27, 2018 9.160 9.322 9.012 9.130 205,767 +0.03(+0.33%)
Aug 24, 2018 9.180 9.180 9.010 9.100 122,100 -0.06(-0.66%)
Aug 23, 2018 9.470 9.470 9.140 9.160 135,671 -0.33(-3.48%)
Aug 22, 2018 9.490 9.710 9.340 9.490 190,299 +0.02(+0.21%)
Aug 21, 2018 9.260 9.625 9.250 9.470 143,866 +0.25(+2.71%)
Aug 20, 2018 9.280 9.350 9.030 9.220 102,185 +0.00(+0.00%)
Aug 17, 2018 9.060 9.280 8.945 9.220 205,000 +0.14(+1.54%)
Aug 16, 2018 9.320 9.480 9.040 9.080 125,282 -0.22(-2.37%)
Aug 15, 2018 9.400 9.430 8.830 9.300 114,405 -0.16(-1.69%)
Aug 14, 2018 9.330 9.670 9.310 9.460 125,820 +0.17(+1.83%)
Aug 13, 2018 9.530 9.929 9.030 9.290 450,782 -0.21(-2.21%)
Aug 10, 2018 9.550 9.600 9.130 9.500 243,400 -0.10(-1.04%)
Aug 09, 2018 9.750 9.900 8.730 9.600 431,995 -0.15(-1.54%)
Aug 08, 2018 9.110 10.06 9.000 9.750 721,453 +0.95(+10.80%)
Aug 07, 2018 8.800 9.000 8.670 8.800 168,961 +0.05(+0.57%)
Aug 06, 2018 8.490 8.860 8.490 8.750 138,610 +0.26(+3.06%)
Aug 03, 2018 8.410 8.520 8.220 8.490 129,400 +0.03(+0.35%)
Aug 02, 2018 8.520 8.650 8.410 8.460 111,886 -0.07(-0.82%)
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.