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 (%)
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%)
Jun 03, 2019 0.8253 0.8405 0.7947 0.8023 150,183 -0.02(-2.78%)
May 31, 2019 0.8100 0.8329 0.7947 0.8253 90,952 +0.02(+1.89%)
May 30, 2019 0.8253 0.8329 0.7947 0.8100 205,186 -0.04(-4.50%)
May 29, 2019 0.8329 0.8482 0.8253 0.8482 108,816 +0.01(+0.91%)
May 28, 2019 0.8329 0.8558 0.8329 0.8405 91,756 +0.00(+0.00%)
May 24, 2019 0.8405 0.8635 0.8405 0.8405 68,574 +0.00(+0.00%)
May 23, 2019 0.8405 0.8558 0.8329 0.8405 175,589 -0.01(-0.90%)
May 22, 2019 0.8711 0.8764 0.8329 0.8482 485,728 -0.02(-1.77%)
May 21, 2019 0.8711 0.8788 0.8558 0.8635 109,067 +0.00(+0.00%)
May 20, 2019 0.8635 0.8759 0.8558 0.8635 117,862 +0.00(+0.00%)
May 17, 2019 0.8711 0.8864 0.8635 0.8635 131,521 -0.02(-1.74%)
May 16, 2019 0.8864 0.8940 0.8558 0.8788 113,503 +0.00(+0.00%)
May 15, 2019 0.9093 0.9093 0.8788 0.8788 183,271 -0.03(-3.36%)
May 14, 2019 0.8940 0.9093 0.8788 0.9093 154,942 +0.03(+3.48%)
May 13, 2019 0.8940 0.8940 0.8635 0.8788 119,608 -0.02(-2.54%)
May 10, 2019 0.8864 0.9017 0.8725 0.9017 128,642 +0.02(+1.72%)
May 09, 2019 0.9170 0.9170 0.8635 0.8864 216,258 +0.04(+4.50%)
May 08, 2019 0.8635 0.8711 0.8405 0.8482 164,547 -0.02(-1.77%)
May 07, 2019 0.8635 0.8635 0.8482 0.8635 165,306 +0.01(+0.89%)
May 06, 2019 0.8558 0.8635 0.8405 0.8558 96,436 +0.01(+0.90%)
May 03, 2019 0.8482 0.8635 0.8405 0.8482 143,823 -0.01(-0.89%)
May 02, 2019 0.9246 0.9246 0.8329 0.8558 282,289 -0.05(-5.08%)
May 01, 2019 0.8943 0.9165 0.8869 0.9017 273,293 +0.01(+1.67%)
Apr 30, 2019 0.9017 0.9312 0.8869 0.8869 277,117 -0.01(-0.83%)
Apr 29, 2019 0.8869 0.9165 0.8795 0.8943 412,824 +0.01(+0.83%)
Apr 26, 2019 0.8647 0.8869 0.8573 0.8869 221,356 +0.03(+3.45%)
Apr 25, 2019 0.8721 0.8869 0.8499 0.8573 372,338 -0.02(-2.52%)
Apr 24, 2019 0.8795 0.8869 0.8647 0.8795 199,254 +0.00(+0.00%)
Apr 23, 2019 0.8426 0.8869 0.8205 0.8795 495,839 +0.04(+4.39%)
Apr 22, 2019 0.8130 0.8647 0.8056 0.8426 295,456 +0.04(+5.56%)
Apr 18, 2019 0.8204 0.8308 0.7760 0.7982 209,990 -0.01(-1.82%)
Apr 17, 2019 0.8647 0.8647 0.7908 0.8130 290,013 -0.04(-5.17%)
Apr 16, 2019 0.9238 0.9238 0.8462 0.8573 468,634 -0.05(-5.69%)
Apr 15, 2019 0.9091 0.9238 0.8278 0.9091 623,675 +0.02(+2.50%)
Apr 12, 2019 0.8278 0.9017 0.8130 0.8869 637,414 +0.07(+8.11%)
Apr 11, 2019 0.7686 0.8647 0.7613 0.8204 695,809 +0.06(+7.77%)
Apr 10, 2019 0.7613 0.7686 0.7539 0.7613 200,400 +0.00(+0.00%)
Apr 09, 2019 0.7613 0.7686 0.7539 0.7613 135,963 -0.01(-0.96%)
Apr 08, 2019 0.7686 0.7686 0.7539 0.7686 262,456 +0.00(+0.00%)
Apr 05, 2019 0.7686 0.7686 0.7465 0.7686 320,127 +0.00(+0.00%)
Apr 04, 2019 0.7760 0.7760 0.7613 0.7686 148,094 +0.01(+1.96%)
Apr 03, 2019 0.7686 0.7760 0.7465 0.7539 384,859 -0.01(-1.92%)
Apr 02, 2019 0.7834 0.7834 0.7539 0.7686 378,036 -0.01(-0.95%)
Apr 01, 2019 0.7686 0.7834 0.7539 0.7760 354,233 +0.01(+1.94%)
Mar 29, 2019 0.7834 0.7908 0.7539 0.7613 471,261 -0.02(-2.83%)
Mar 28, 2019 0.7982 0.8056 0.7613 0.7834 945,077 -0.01(-0.93%)
Mar 27, 2019 0.7686 0.7982 0.7539 0.7908 708,992 +0.03(+3.88%)
Mar 26, 2019 0.7613 0.7760 0.7539 0.7613 343,547 +0.00(+0.00%)
Mar 25, 2019 0.7834 0.7908 0.7391 0.7613 711,341 -0.02(-2.83%)
Mar 22, 2019 0.8130 0.8130 0.7613 0.7834 954,159 +0.00(+0.00%)
Mar 21, 2019 0.7686 0.8122 0.7686 0.7834 368,339 +0.01(+1.92%)
Mar 20, 2019 0.8056 0.8056 0.7539 0.7686 613,236 -0.03(-3.70%)
Mar 19, 2019 0.8130 0.8426 0.7834 0.7982 487,031 +0.00(+0.00%)
Mar 18, 2019 0.7908 0.8204 0.7834 0.7982 352,562 +0.01(+1.89%)
Mar 15, 2019 0.8204 0.8204 0.7686 0.7834 944,958 -0.04(-4.50%)
Mar 14, 2019 0.8426 0.8444 0.8056 0.8204 1,269,118 +0.01(+1.83%)
Mar 13, 2019 0.8499 0.8721 0.7908 0.8056 746,198 -0.05(-6.03%)
Mar 12, 2019 0.8869 0.8943 0.8352 0.8573 598,261 +0.02(+2.65%)
Mar 11, 2019 0.8647 0.8721 0.8204 0.8352 550,001 -0.01(-0.88%)
Mar 08, 2019 0.8278 0.8795 0.8204 0.8426 412,539 +0.00(+0.00%)
Mar 07, 2019 0.9165 0.9165 0.8278 0.8426 718,968 -0.04(-4.20%)
Mar 06, 2019 0.9017 0.9091 0.8647 0.8795 276,005 -0.03(-3.25%)
Mar 05, 2019 0.9165 0.9238 0.8869 0.9091 186,752 +0.00(+0.00%)
Mar 04, 2019 0.8943 0.9238 0.8647 0.9091 479,258 +0.04(+4.68%)
Mar 01, 2019 0.9238 0.9238 0.8204 0.8684 1,599,556 -0.11(-11.65%)
Feb 28, 2019 1.116 1.116 0.9608 0.9830 1,007,390 -0.14(-12.50%)
Feb 27, 2019 1.219 1.242 1.116 1.123 726,254 +0.00(+0.00%)
Feb 26, 2019 1.426 1.434 1.109 1.123 1,828,085 -0.34(-23.23%)
Feb 25, 2019 1.441 1.478 1.434 1.463 152,578 +0.04(+2.59%)
Feb 22, 2019 1.456 1.463 1.397 1.426 306,597 -0.04(-2.53%)
Feb 21, 2019 1.478 1.478 1.434 1.463 131,106 -0.01(-0.50%)
Feb 20, 2019 1.434 1.478 1.434 1.471 182,980 +0.04(+2.58%)
Feb 19, 2019 1.434 1.471 1.412 1.434 361,638 +0.00(+0.00%)
Feb 15, 2019 1.471 1.478 1.426 1.434 253,964 -0.01(-0.51%)
Feb 14, 2019 1.463 1.469 1.434 1.441 243,869 +0.01(+0.52%)
Feb 13, 2019 1.419 1.462 1.419 1.434 165,796 +0.01(+1.04%)
Feb 12, 2019 1.456 1.478 1.382 1.419 201,869 +0.00(+0.00%)
Feb 11, 2019 1.478 1.493 1.404 1.419 241,282 -0.06(-4.00%)
Feb 08, 2019 1.493 1.500 1.471 1.478 146,804 -0.01(-0.99%)
Feb 07, 2019 1.589 1.589 1.478 1.493 232,843 -0.09(-5.61%)
Feb 06, 2019 1.574 1.596 1.545 1.582 100,309 +0.02(+1.42%)
Feb 05, 2019 1.559 1.589 1.515 1.559 183,295 +0.00(+0.00%)
Feb 04, 2019 1.641 1.663 1.522 1.559 256,878 -0.07(-4.53%)
Feb 01, 2019 1.700 1.707 1.589 1.633 291,984 -0.01(-0.90%)
Jan 31, 2019 1.677 1.712 1.627 1.648 923,657 +0.06(+3.59%)
Jan 30, 2019 1.534 1.605 1.506 1.591 630,654 +0.09(+6.19%)
Jan 29, 2019 1.463 1.513 1.455 1.498 373,192 +0.06(+3.96%)
Jan 28, 2019 1.370 1.463 1.320 1.441 399,503 +0.06(+4.66%)
Jan 25, 2019 1.341 1.384 1.299 1.377 238,267 +0.06(+4.89%)
Jan 24, 2019 1.263 1.320 1.249 1.313 100,581 +0.06(+4.55%)
Jan 23, 2019 1.284 1.316 1.256 1.256 132,921 -0.03(-2.22%)
Jan 22, 2019 1.299 1.299 1.227 1.284 197,094 +0.01(+0.56%)
Jan 18, 2019 1.256 1.334 1.241 1.277 215,281 +0.02(+1.70%)
Jan 17, 2019 1.256 1.263 1.234 1.256 116,582 +0.01(+0.57%)
Jan 16, 2019 1.249 1.284 1.227 1.249 358,798 -0.01(-0.57%)
Jan 15, 2019 1.206 1.276 1.206 1.256 185,264 +0.04(+3.53%)
Jan 14, 2019 1.220 1.234 1.149 1.213 214,250 +0.01(+0.59%)
Jan 11, 2019 1.070 1.227 1.063 1.206 438,272 +0.14(+12.67%)
Jan 10, 2019 1.042 1.112 1.042 1.070 327,560 +0.02(+2.04%)
Jan 09, 2019 1.049 1.077 1.013 1.049 333,176 +0.01(+1.38%)
Jan 08, 2019 1.042 1.085 1.013 1.035 587,521 +0.00(+0.00%)
Jan 07, 2019 1.077 1.085 1.020 1.035 406,738 -0.02(-2.03%)
Jan 04, 2019 1.013 1.085 1.006 1.056 361,605 +0.06(+5.71%)
Jan 03, 2019 1.006 1.042 0.9703 0.9989 214,372 +0.01(+1.45%)
Jan 02, 2019 0.8205 1.049 0.8181 0.9846 397,222 +0.16(+20.00%)
Dec 31, 2018 0.8490 0.8490 0.7848 0.8205 1,326,168 -0.01(-0.86%)
Dec 28, 2018 0.8276 0.8633 0.8062 0.8276 707,093 +0.01(+0.87%)
Dec 27, 2018 0.7991 0.8633 0.7991 0.8205 357,590 +0.00(+0.00%)
Dec 26, 2018 0.8419 0.8419 0.7563 0.8205 1,233,705 +0.03(+3.60%)
Dec 24, 2018 0.8205 0.8704 0.7777 0.7920 499,100 -0.04(-5.13%)
Dec 21, 2018 0.9204 0.9347 0.8348 0.8348 734,284 -0.08(-8.59%)
Dec 20, 2018 0.9347 0.9560 0.9061 0.9133 603,101 +0.01(+0.79%)
Dec 19, 2018 0.9347 1.056 0.9061 0.9061 739,918 -0.06(-5.93%)
Dec 18, 2018 1.049 1.054 0.8990 0.9632 696,534 -0.07(-6.90%)
Dec 17, 2018 1.134 1.156 1.035 1.035 223,995 -0.11(-9.37%)
Dec 14, 2018 1.149 1.170 1.127 1.142 185,428 +0.00(+0.00%)
Dec 13, 2018 1.170 1.199 1.142 1.142 223,843 -0.04(-3.03%)
Dec 12, 2018 1.184 1.216 1.170 1.177 240,992 +0.01(+0.61%)
Dec 11, 2018 1.142 1.199 1.142 1.170 277,382 +0.02(+1.86%)
Dec 10, 2018 1.184 1.220 1.142 1.149 127,359 -0.03(-2.42%)
Dec 07, 2018 1.163 1.220 1.142 1.177 183,886 +0.01(+1.23%)
Dec 06, 2018 1.206 1.220 1.142 1.163 380,601 -0.06(-4.68%)
Dec 04, 2018 1.249 1.249 1.177 1.220 322,221 -0.01(-1.01%)
Dec 03, 2018 1.234 1.249 1.227 1.232 219,706 +0.01(+1.02%)
Nov 30, 2018 1.256 1.256 1.199 1.220 424,396 -0.03(-2.29%)
Nov 29, 2018 1.270 1.313 1.249 1.249 129,188 -0.02(-1.69%)
Nov 28, 2018 1.277 1.330 1.270 1.270 235,394 -0.03(-2.20%)
Nov 27, 2018 1.327 1.356 1.277 1.299 150,154 -0.03(-2.15%)
Nov 26, 2018 1.306 1.406 1.306 1.327 318,225 +0.01(+0.54%)
Nov 23, 2018 1.299 1.320 1.299 1.320 73,162 +0.01(+1.09%)
Nov 21, 2018 1.306 1.306 1.306 0 +0.01(+1.10%)
Nov 20, 2018 1.370 1.400 1.291 1.291 444,771 -0.09(-6.70%)
Nov 19, 2018 1.420 1.421 1.377 1.384 257,934 -0.04(-2.51%)
Nov 16, 2018 1.427 1.434 1.406 1.420 192,716 -0.01(-0.50%)
Nov 15, 2018 1.427 1.456 1.413 1.427 456,973 +0.01(+0.50%)
Nov 14, 2018 1.441 1.456 1.406 1.420 244,369 -0.01(-0.50%)
Nov 13, 2018 1.420 1.448 1.413 1.427 119,782 +0.01(+1.04%)
Nov 12, 2018 1.470 1.491 1.398 1.412 252,318 -0.04(-2.97%)
Nov 09, 2018 1.484 1.491 1.427 1.456 165,946 -0.04(-2.86%)
Nov 08, 2018 1.498 1.534 1.477 1.498 206,719 -0.01(-0.94%)
Nov 07, 2018 1.505 1.527 1.455 1.513 345,581 +0.05(+3.42%)
Nov 06, 2018 1.498 1.527 1.463 1.463 672,606 -0.03(-1.91%)
Nov 05, 2018 1.527 1.548 1.491 1.491 262,241 -0.03(-1.88%)
Nov 02, 2018 1.570 1.570 1.505 1.520 173,795 -0.05(-3.18%)
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.