Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shell Midstream Partners LP (NY: SHLX )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 18, 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 (%)
Mar 31, 2021 13.03 13.53 12.99 13.34 1,954,056 +0.29(+2.22%)
Mar 30, 2021 13.11 13.13 12.91 13.05 724,310 -0.09(-0.68%)
Mar 29, 2021 13.29 13.40 13.11 13.14 563,576 -0.13(-0.98%)
Mar 26, 2021 13.00 13.30 12.89 13.27 930,800 +0.42(+3.27%)
Mar 25, 2021 12.50 12.89 12.49 12.85 1,069,168 +0.15(+1.18%)
Mar 24, 2021 12.74 12.92 12.65 12.70 899,633 +0.20(+1.60%)
Mar 23, 2021 12.75 12.79 12.46 12.50 1,324,625 -0.33(-2.57%)
Mar 22, 2021 12.82 12.96 12.74 12.83 1,405,186 +0.11(+0.86%)
Mar 19, 2021 12.69 13.03 12.55 12.72 1,863,000 +0.18(+1.44%)
Mar 18, 2021 13.20 13.23 12.51 12.54 1,949,846 -0.66(-5.00%)
Mar 17, 2021 13.49 13.62 13.20 13.20 2,053,584 -0.38(-2.80%)
Mar 16, 2021 13.79 13.81 13.42 13.58 1,775,304 -0.27(-1.95%)
Mar 15, 2021 13.89 14.13 13.77 13.85 1,203,104 +0.00(+0.00%)
Mar 12, 2021 13.91 13.98 13.72 13.85 1,123,900 +0.17(+1.24%)
Mar 11, 2021 13.43 13.86 13.33 13.68 1,715,431 +0.34(+2.55%)
Mar 10, 2021 12.62 13.34 12.60 13.34 1,626,490 +0.75(+5.96%)
Mar 09, 2021 12.79 12.89 12.55 12.59 1,180,637 -0.17(-1.33%)
Mar 08, 2021 12.83 12.95 12.63 12.76 1,093,522 +0.02(+0.16%)
Mar 05, 2021 12.70 12.83 12.31 12.74 1,566,600 +0.20(+1.59%)
Mar 04, 2021 12.35 12.77 12.20 12.54 1,694,996 +0.27(+2.20%)
Mar 03, 2021 12.12 12.42 12.06 12.27 1,804,816 +0.37(+3.11%)
Mar 02, 2021 11.63 12.19 11.59 11.90 2,654,588 +0.11(+0.93%)
Mar 01, 2021 11.33 11.80 11.27 11.79 3,749,823 +0.84(+7.67%)
Feb 26, 2021 11.30 11.42 10.93 10.95 2,926,000 -0.34(-3.01%)
Feb 25, 2021 11.57 11.75 11.29 11.29 2,856,745 -0.21(-1.83%)
Feb 24, 2021 11.63 12.15 11.46 11.50 2,446,974 -0.03(-0.26%)
Feb 23, 2021 11.65 11.72 11.18 11.53 2,198,498 -0.05(-0.43%)
Feb 22, 2021 11.50 11.92 11.50 11.58 1,993,534 +0.10(+0.87%)
Feb 19, 2021 11.28 11.49 11.05 11.48 1,304,400 +0.18(+1.59%)
Feb 18, 2021 11.55 11.58 11.15 11.30 1,379,032 -0.20(-1.74%)
Feb 17, 2021 11.79 11.85 11.40 11.50 1,603,029 -0.29(-2.46%)
Feb 16, 2021 11.80 11.99 11.73 11.79 1,419,911 +0.23(+1.99%)
Feb 12, 2021 11.55 11.63 11.47 11.56 1,278,600 +0.10(+0.87%)
Feb 11, 2021 11.49 11.64 11.30 11.46 928,539 +0.07(+0.61%)
Feb 10, 2021 11.04 11.54 11.04 11.39 1,706,703 +0.27(+2.43%)
Feb 09, 2021 11.00 11.14 10.85 11.12 844,702 +0.06(+0.54%)
Feb 08, 2021 11.11 11.13 10.94 11.06 1,431,442 +0.10(+0.91%)
Feb 05, 2021 10.95 11.11 10.90 10.96 1,049,200 +0.03(+0.27%)
Feb 04, 2021 10.83 10.94 10.71 10.93 1,105,115 +0.12(+1.11%)
Feb 03, 2021 10.65 10.85 10.59 10.81 1,501,333 +0.19(+1.79%)
Feb 02, 2021 10.94 11.11 10.59 10.62 1,513,159 -0.16(-1.48%)
Feb 01, 2021 11.20 11.21 10.51 10.78 2,190,021 -0.76(-6.59%)
Jan 29, 2021 11.55 11.74 11.31 11.54 2,570,000 +0.05(+0.44%)
Jan 28, 2021 11.32 11.51 11.07 11.49 2,520,722 +0.29(+2.59%)
Jan 27, 2021 11.40 11.41 11.09 11.20 2,281,259 -0.21(-1.84%)
Jan 26, 2021 11.57 11.73 11.28 11.41 2,350,026 +0.01(+0.09%)
Jan 25, 2021 11.14 11.41 11.03 11.40 1,385,375 +0.36(+3.26%)
Jan 22, 2021 10.90 11.17 10.77 11.04 1,659,500 +0.04(+0.36%)
Jan 21, 2021 11.34 11.46 10.94 11.00 2,979,250 -0.11(-0.99%)
Jan 20, 2021 11.43 11.47 10.92 11.11 1,899,727 -0.30(-2.63%)
Jan 19, 2021 11.56 11.65 11.37 11.41 1,610,352 -0.02(-0.17%)
Jan 15, 2021 11.65 11.65 11.27 11.43 1,622,100 -0.26(-2.22%)
Jan 14, 2021 11.44 11.70 11.28 11.69 1,524,222 +0.40(+3.54%)
Jan 13, 2021 11.43 11.48 11.16 11.29 1,064,379 -0.14(-1.22%)
Jan 12, 2021 11.04 11.53 11.04 11.43 1,429,974 +0.44(+4.00%)
Jan 11, 2021 10.85 11.15 10.75 10.99 1,667,602 +0.08(+0.73%)
Jan 08, 2021 11.17 11.20 10.82 10.91 1,130,700 -0.15(-1.36%)
Jan 07, 2021 11.00 11.14 10.86 11.06 1,302,525 +0.14(+1.28%)
Jan 06, 2021 10.54 11.03 10.27 10.92 1,601,477 +0.57(+5.51%)
Jan 05, 2021 10.06 10.66 10.05 10.35 1,682,517 +0.30(+2.99%)
Jan 04, 2021 10.24 10.26 9.980 10.05 1,677,670 -0.03(-0.30%)
Dec 31, 2020 10.08 10.08 10.08 1,413,450 +0.07(+0.70%)
Dec 30, 2020 10.19 10.27 9.960 10.01 1,413,450 -0.10(-0.99%)
Dec 29, 2020 10.14 10.18 9.930 10.11 1,210,030 +0.02(+0.20%)
Dec 28, 2020 10.10 10.22 9.890 10.09 1,723,390 +0.01(+0.10%)
Dec 24, 2020 10.02 10.15 9.950 10.08 503,800 -0.04(-0.40%)
Dec 23, 2020 9.950 10.16 9.920 10.12 807,613 +0.22(+2.22%)
Dec 22, 2020 9.960 10.10 9.830 9.900 970,530 -0.09(-0.90%)
Dec 21, 2020 9.960 10.25 9.810 9.990 3,046,428 -0.21(-2.06%)
Dec 18, 2020 10.10 10.23 9.940 10.20 2,193,000 +0.18(+1.80%)
Dec 17, 2020 10.20 10.20 9.920 10.02 2,227,318 -0.11(-1.09%)
Dec 16, 2020 10.40 10.41 10.10 10.13 1,567,852 -0.25(-2.41%)
Dec 15, 2020 10.25 10.48 10.01 10.38 2,169,258 +0.17(+1.67%)
Dec 14, 2020 11.10 11.18 10.15 10.21 2,364,604 -0.73(-6.67%)
Dec 11, 2020 11.20 11.24 10.88 10.94 1,269,200 -0.35(-3.10%)
Dec 10, 2020 10.67 11.31 10.67 11.29 1,406,650 +0.49(+4.54%)
Dec 09, 2020 11.17 11.40 10.50 10.80 2,229,416 -0.26(-2.35%)
Dec 08, 2020 11.04 11.23 11.01 11.06 886,292 +0.01(+0.09%)
Dec 07, 2020 11.28 11.31 11.00 11.05 1,074,984 -0.23(-2.04%)
Dec 04, 2020 10.79 11.58 10.79 11.28 1,751,300 +0.62(+5.82%)
Dec 03, 2020 10.26 10.71 10.14 10.66 1,284,022 +0.49(+4.82%)
Dec 02, 2020 10.27 10.56 10.16 10.17 1,470,502 -0.11(-1.07%)
Dec 01, 2020 10.45 10.59 10.16 10.28 955,109 +0.02(+0.19%)
Nov 30, 2020 10.88 10.95 10.25 10.26 2,069,816 -0.63(-5.79%)
Nov 27, 2020 11.18 11.28 10.79 10.89 667,200 -0.29(-2.59%)
Nov 25, 2020 11.10 11.25 10.71 11.18 1,955,000 +0.13(+1.18%)
Nov 24, 2020 10.58 11.14 10.54 11.05 1,512,419 +0.75(+7.28%)
Nov 23, 2020 10.09 10.54 10.09 10.30 1,514,742 +0.33(+3.31%)
Nov 20, 2020 9.920 10.13 9.760 9.970 1,563,900 +0.08(+0.81%)
Nov 19, 2020 9.290 9.950 9.120 9.890 2,956,563 +0.60(+6.46%)
Nov 18, 2020 9.510 9.600 9.290 9.290 1,415,298 -0.19(-2.00%)
Nov 17, 2020 9.330 9.480 9.130 9.480 1,494,358 -0.02(-0.21%)
Nov 16, 2020 9.390 9.620 9.310 9.500 1,524,642 +0.22(+2.37%)
Nov 13, 2020 9.410 9.450 9.170 9.280 1,219,700 -0.05(-0.54%)
Nov 12, 2020 9.350 9.360 9.115 9.330 1,278,456 -0.04(-0.43%)
Nov 11, 2020 9.300 9.370 8.970 9.370 2,075,312 +0.18(+1.96%)
Nov 10, 2020 9.020 9.270 8.750 9.190 1,427,745 +0.39(+4.43%)
Nov 09, 2020 8.790 8.930 8.610 8.800 2,075,715 +0.63(+7.71%)
Nov 06, 2020 8.650 8.700 8.170 8.170 975,700 -0.43(-5.00%)
Nov 05, 2020 8.560 8.696 8.510 8.600 1,067,837 -0.02(-0.23%)
Nov 04, 2020 8.580 8.700 8.270 8.620 1,297,718 +0.11(+1.29%)
Nov 03, 2020 8.500 8.690 8.380 8.510 1,570,809 +0.16(+1.92%)
Nov 02, 2020 8.500 8.600 8.230 8.350 2,114,926 -0.40(-4.57%)
Oct 30, 2020 9.130 9.200 8.480 8.750 2,764,200 -0.48(-5.20%)
Oct 29, 2020 9.040 9.270 8.860 9.230 1,412,607 +0.19(+2.10%)
Oct 28, 2020 9.350 9.350 8.980 9.040 1,327,032 -0.39(-4.14%)
Oct 27, 2020 9.480 9.590 9.320 9.430 932,226 +0.00(+0.00%)
Oct 26, 2020 9.500 9.550 9.290 9.430 1,077,457 -0.12(-1.26%)
Oct 23, 2020 9.550 9.700 9.410 9.550 870,700 +0.11(+1.17%)
Oct 22, 2020 9.180 9.550 9.150 9.440 1,821,852 +0.26(+2.83%)
Oct 21, 2020 9.270 9.374 9.170 9.180 538,282 -0.09(-0.97%)
Oct 20, 2020 9.200 9.349 9.160 9.270 818,827 +0.10(+1.09%)
Oct 19, 2020 9.400 9.450 9.170 9.170 894,061 -0.14(-1.50%)
Oct 16, 2020 9.420 9.490 9.300 9.310 1,015,000 -0.08(-0.85%)
Oct 15, 2020 9.440 9.520 9.270 9.390 1,023,252 -0.09(-0.95%)
Oct 14, 2020 9.300 9.650 9.290 9.480 1,153,212 +0.18(+1.94%)
Oct 13, 2020 9.450 9.460 9.220 9.300 1,250,615 -0.16(-1.69%)
Oct 12, 2020 9.580 9.580 9.370 9.460 1,285,327 -0.14(-1.46%)
Oct 09, 2020 9.630 9.760 9.450 9.600 1,054,400 +0.00(+0.00%)
Oct 08, 2020 9.190 9.610 9.080 9.600 2,020,512 +0.45(+4.92%)
Oct 07, 2020 9.240 9.250 9.130 9.150 1,522,391 -0.03(-0.33%)
Oct 06, 2020 9.550 9.650 9.090 9.180 1,416,036 -0.32(-3.37%)
Oct 05, 2020 9.630 9.980 9.410 9.500 1,315,945 +0.01(+0.11%)
Oct 02, 2020 9.050 9.540 9.050 9.490 1,015,300 +0.27(+2.93%)
Oct 01, 2020 9.380 9.465 9.210 9.220 1,198,546 -0.24(-2.54%)
Sep 30, 2020 9.760 9.830 9.380 9.460 1,922,087 -0.21(-2.17%)
Sep 29, 2020 9.510 9.770 9.400 9.670 1,454,195 +0.18(+1.90%)
Sep 28, 2020 9.300 9.535 9.190 9.490 677,436 +0.26(+2.82%)
Sep 25, 2020 9.190 9.370 8.960 9.230 1,388,200 -0.01(-0.11%)
Sep 24, 2020 9.200 9.460 8.960 9.240 1,542,843 -0.04(-0.43%)
Sep 23, 2020 9.680 9.790 9.270 9.280 1,066,739 -0.34(-3.53%)
Sep 22, 2020 9.760 9.950 9.420 9.620 1,025,774 -0.12(-1.23%)
Sep 21, 2020 9.500 9.740 9.130 9.740 1,576,408 +0.12(+1.25%)
Sep 18, 2020 9.800 9.840 9.535 9.620 2,115,200 -0.19(-1.94%)
Sep 17, 2020 9.900 9.985 9.660 9.810 820,901 -0.16(-1.60%)
Sep 16, 2020 9.830 10.15 9.800 9.970 1,189,389 +0.16(+1.63%)
Sep 15, 2020 10.00 10.13 9.810 9.810 1,211,099 -0.08(-0.81%)
Sep 14, 2020 9.840 10.14 9.670 9.890 1,513,050 +0.12(+1.23%)
Sep 11, 2020 10.02 10.21 9.750 9.770 1,205,000 -0.29(-2.88%)
Sep 10, 2020 9.950 10.20 9.910 10.06 1,244,116 +0.16(+1.62%)
Sep 09, 2020 10.21 10.21 9.900 9.900 1,703,336 -0.18(-1.79%)
Sep 08, 2020 10.08 10.21 10.00 10.08 776,999 -0.16(-1.56%)
Sep 04, 2020 10.48 10.53 10.08 10.24 1,216,000 -0.10(-0.97%)
Sep 03, 2020 10.51 10.64 10.26 10.34 1,138,791 -0.18(-1.71%)
Sep 02, 2020 10.60 10.66 10.41 10.52 1,056,621 -0.06(-0.57%)
Sep 01, 2020 10.37 10.60 10.33 10.58 827,743 +0.19(+1.83%)
Aug 31, 2020 10.70 10.78 10.38 10.39 1,313,194 -0.35(-3.26%)
Aug 28, 2020 10.73 10.97 10.66 10.74 1,098,200 +0.09(+0.85%)
Aug 27, 2020 10.64 10.82 10.41 10.65 1,084,532 +0.14(+1.33%)
Aug 26, 2020 10.98 11.04 10.46 10.51 1,072,727 -0.48(-4.37%)
Aug 25, 2020 11.17 11.26 10.78 10.99 810,426 -0.09(-0.81%)
Aug 24, 2020 11.18 11.29 11.06 11.08 1,173,207 -0.04(-0.36%)
Aug 21, 2020 11.18 11.18 10.99 11.12 840,700 -0.12(-1.07%)
Aug 20, 2020 11.21 11.33 11.09 11.24 688,071 -0.12(-1.06%)
Aug 19, 2020 11.61 11.68 11.24 11.36 651,108 -0.28(-2.41%)
Aug 18, 2020 11.90 11.90 11.52 11.64 575,368 -0.20(-1.69%)
Aug 17, 2020 11.85 11.92 11.56 11.84 832,866 -0.01(-0.08%)
Aug 14, 2020 12.03 12.12 11.82 11.85 703,500 -0.12(-1.00%)
Aug 13, 2020 12.12 12.17 11.81 11.97 317,509 -0.12(-0.99%)
Aug 12, 2020 12.47 12.60 12.06 12.09 1,102,189 -0.14(-1.14%)
Aug 11, 2020 12.29 12.43 12.11 12.23 888,238 +0.19(+1.58%)
Aug 10, 2020 11.73 12.25 11.73 12.04 676,700 +0.31(+2.64%)
Aug 07, 2020 11.54 11.74 11.32 11.73 674,800 +0.17(+1.47%)
Aug 06, 2020 11.16 11.64 11.06 11.56 784,680 +0.44(+3.96%)
Aug 05, 2020 11.25 11.29 11.02 11.12 730,693 -0.06(-0.54%)
Aug 04, 2020 11.18 11.25 10.91 11.18 802,302 -0.05(-0.45%)
Aug 03, 2020 11.47 11.48 11.00 11.23 1,086,080 -0.59(-4.99%)
Jul 31, 2020 11.90 11.93 11.41 11.82 1,208,900 +0.07(+0.60%)
Jul 30, 2020 11.69 11.84 11.42 11.75 756,464 -0.11(-0.93%)
Jul 29, 2020 11.85 11.92 11.61 11.86 713,103 +0.09(+0.76%)
Jul 28, 2020 11.95 12.01 11.71 11.77 1,166,517 -0.16(-1.34%)
Jul 27, 2020 11.67 11.96 11.64 11.93 799,851 +0.28(+2.40%)
Jul 24, 2020 11.92 12.02 11.64 11.65 635,000 -0.26(-2.18%)
Jul 23, 2020 11.89 12.18 11.78 11.91 988,928 +0.06(+0.51%)
Jul 22, 2020 11.93 12.06 11.73 11.85 639,393 -0.19(-1.58%)
Jul 21, 2020 11.62 12.11 11.50 12.04 1,031,777 +0.65(+5.71%)
Jul 20, 2020 11.37 11.77 11.31 11.39 546,735 -0.09(-0.78%)
Jul 17, 2020 11.43 12.00 11.40 11.48 1,079,200 +0.00(+0.00%)
Jul 16, 2020 11.42 11.74 11.27 11.48 945,330 -0.09(-0.78%)
Jul 15, 2020 11.16 11.67 11.08 11.57 1,262,783 +0.66(+6.05%)
Jul 14, 2020 10.98 11.21 10.84 10.91 2,077,418 -0.07(-0.64%)
Jul 13, 2020 11.43 11.57 10.92 10.98 2,106,658 -0.45(-3.94%)
Jul 10, 2020 11.09 11.45 10.89 11.43 1,115,700 +0.35(+3.16%)
Jul 09, 2020 11.55 11.65 10.98 11.08 1,989,174 -0.53(-4.57%)
Jul 08, 2020 11.75 11.94 11.54 11.61 1,084,361 -0.14(-1.19%)
Jul 07, 2020 11.66 11.84 11.36 11.75 1,006,193 +0.12(+1.03%)
Jul 06, 2020 11.96 12.14 11.55 11.63 1,363,009 -0.19(-1.61%)
Jul 02, 2020 12.33 12.33 11.80 11.82 1,301,900 -0.35(-2.88%)
Jul 01, 2020 12.20 12.54 11.97 12.17 989,428 -0.10(-0.81%)
Jun 30, 2020 12.35 12.52 12.11 12.27 1,143,520 -0.20(-1.60%)
Jun 29, 2020 12.40 12.75 12.20 12.47 999,525 +0.07(+0.56%)
Jun 26, 2020 13.00 13.00 12.20 12.40 697,800 -0.59(-4.54%)
Jun 25, 2020 12.59 13.15 12.51 12.99 998,003 +0.29(+2.28%)
Jun 24, 2020 13.24 13.33 12.44 12.70 1,173,350 -0.71(-5.29%)
Jun 23, 2020 13.57 13.67 13.29 13.41 1,050,970 +0.02(+0.15%)
Jun 22, 2020 13.40 13.61 13.14 13.39 1,139,663 +0.07(+0.53%)
Jun 19, 2020 14.32 14.43 13.20 13.32 1,851,300 -0.64(-4.58%)
Jun 18, 2020 13.97 14.21 13.89 13.96 1,295,845 -0.11(-0.78%)
Jun 17, 2020 13.80 14.62 13.80 14.07 2,082,617 +0.33(+2.40%)
Jun 16, 2020 15.60 15.60 13.74 13.74 3,085,079 -0.98(-6.66%)
Jun 15, 2020 13.30 14.86 13.06 14.72 1,284,522 +1.06(+7.76%)
Jun 12, 2020 14.57 14.76 13.42 13.66 1,217,100 -0.46(-3.26%)
Jun 11, 2020 14.35 14.52 13.75 14.12 1,624,443 -1.22(-7.95%)
Jun 10, 2020 15.65 15.69 14.97 15.34 1,900,857 -0.43(-2.73%)
Jun 09, 2020 15.34 15.97 14.97 15.77 1,417,515 +0.08(+0.51%)
Jun 08, 2020 15.90 16.18 15.58 15.69 1,410,623 +0.34(+2.21%)
Jun 05, 2020 15.00 15.55 14.85 15.35 1,237,700 +0.81(+5.57%)
Jun 04, 2020 14.31 14.60 14.10 14.54 349,425 +0.23(+1.61%)
Jun 03, 2020 13.82 14.36 13.82 14.31 724,003 +0.67(+4.91%)
Jun 02, 2020 13.51 13.82 13.51 13.64 471,098 +0.22(+1.64%)
Jun 01, 2020 13.57 13.72 13.31 13.42 579,655 -0.07(-0.52%)
May 29, 2020 13.65 13.65 13.04 13.49 1,490,500 -0.25(-1.82%)
May 28, 2020 14.17 14.21 13.42 13.74 1,351,322 -0.43(-3.03%)
May 27, 2020 14.12 14.29 13.68 14.17 648,004 +0.35(+2.53%)
May 26, 2020 13.76 14.01 13.36 13.82 480,344 +0.46(+3.44%)
May 22, 2020 13.57 13.57 13.24 13.36 564,900 -0.25(-1.84%)
May 21, 2020 13.26 13.78 13.22 13.61 1,060,656 +0.41(+3.11%)
May 20, 2020 13.46 13.85 12.90 13.20 1,182,110 -0.05(-0.38%)
May 19, 2020 13.46 13.75 13.22 13.25 617,000 -0.21(-1.56%)
May 18, 2020 13.61 14.08 13.23 13.46 831,311 +0.38(+2.91%)
May 15, 2020 12.83 13.28 12.52 13.08 1,073,200 +0.38(+2.99%)
May 14, 2020 11.83 12.74 11.65 12.70 1,847,261 +0.56(+4.61%)
May 13, 2020 11.72 12.15 11.29 12.14 2,578,344 +0.44(+3.76%)
May 12, 2020 11.67 12.01 11.60 11.70 1,260,686 +0.18(+1.56%)
May 11, 2020 12.00 12.07 11.35 11.52 1,783,784 -0.64(-5.26%)
May 08, 2020 12.18 12.21 11.60 12.16 2,503,900 +0.17(+1.42%)
May 07, 2020 13.26 13.33 11.66 11.99 3,056,650 -0.87(-6.77%)
May 06, 2020 13.31 13.64 12.60 12.86 1,099,415 -0.37(-2.80%)
May 05, 2020 13.72 13.88 12.96 13.23 867,213 -0.09(-0.68%)
May 04, 2020 13.01 13.69 12.67 13.32 1,319,333 -0.18(-1.33%)
May 01, 2020 14.45 14.58 13.26 13.50 1,301,400 -1.19(-8.10%)
Apr 30, 2020 14.74 15.39 14.31 14.69 2,503,547 -0.56(-3.67%)
Apr 29, 2020 14.50 15.36 14.32 15.25 1,948,035 +1.12(+7.93%)
Apr 28, 2020 13.92 14.75 13.80 14.13 1,808,373 +0.53(+3.90%)
Apr 27, 2020 13.86 13.94 13.05 13.60 1,314,773 +0.12(+0.89%)
Apr 24, 2020 13.17 13.94 13.17 13.48 2,634,800 +0.46(+3.53%)
Apr 23, 2020 12.05 13.10 11.82 13.02 1,679,708 +1.39(+11.95%)
Apr 22, 2020 11.48 11.74 11.03 11.63 1,264,491 +0.53(+4.77%)
Apr 21, 2020 11.25 11.56 10.73 11.10 1,285,537 -0.27(-2.37%)
Apr 20, 2020 10.51 12.08 10.08 11.37 1,768,901 -0.22(-1.90%)
Apr 17, 2020 10.91 11.65 10.71 11.59 3,851,600 +1.08(+10.28%)
Apr 16, 2020 10.79 11.02 10.51 10.51 1,162,679 -0.30(-2.78%)
Apr 15, 2020 11.23 11.65 10.69 10.81 1,699,432 -0.99(-8.39%)
Apr 14, 2020 11.00 11.82 11.00 11.80 1,630,148 +0.73(+6.59%)
Apr 13, 2020 11.76 12.05 10.80 11.07 1,297,327 -0.20(-1.77%)
Apr 09, 2020 10.86 11.84 10.58 11.27 1,994,400 +0.93(+8.99%)
Apr 08, 2020 10.55 10.95 9.810 10.34 1,597,069 +0.08(+0.78%)
Apr 07, 2020 10.38 11.14 10.13 10.26 1,466,736 +0.33(+3.32%)
Apr 06, 2020 9.500 10.72 9.350 9.930 1,181,531 +0.73(+7.93%)
Apr 03, 2020 10.38 10.60 8.630 9.200 2,732,100 -0.81(-8.09%)
Apr 02, 2020 10.01 11.62 9.520 10.01 2,526,496 +0.34(+3.52%)
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.