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 (%)
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%)
Aug 01, 2019 6.500 6.580 6.270 6.560 405,777 +0.06(+0.92%)
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%)
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.