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

Helix Energy Solutions Group (NY: HLX )

10.58 -0.16 (-1.49%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 2024 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 (%)
Nov 30, 2023 9.280 9.545 9.220 9.320 1,965,068 +0.14(+1.53%)
Nov 29, 2023 9.290 9.350 9.172 9.180 1,547,167 -0.03(-0.33%)
Nov 28, 2023 9.300 9.320 9.125 9.210 1,265,185 -0.04(-0.43%)
Nov 27, 2023 9.200 9.300 9.130 9.250 1,343,058 +0.02(+0.22%)
Nov 24, 2023 9.230 9.375 9.210 9.230 561,485 +0.05(+0.54%)
Nov 22, 2023 9.100 9.220 9.020 9.180 1,419,435 -0.10(-1.08%)
Nov 21, 2023 9.260 9.365 9.182 9.280 865,141 -0.10(-1.07%)
Nov 20, 2023 9.440 9.490 9.315 9.380 1,137,544 +0.05(+0.54%)
Nov 17, 2023 9.090 9.420 9.090 9.330 2,314,055 +0.29(+3.21%)
Nov 16, 2023 9.510 9.580 8.980 9.040 2,668,746 -0.54(-5.64%)
Nov 15, 2023 9.690 10.04 9.560 9.580 1,782,394 -0.22(-2.24%)
Nov 14, 2023 9.770 9.840 9.590 9.800 1,893,516 +0.13(+1.34%)
Nov 13, 2023 9.680 9.790 9.580 9.670 1,656,151 -0.03(-0.31%)
Nov 10, 2023 9.620 9.790 9.533 9.700 1,757,529 +0.22(+2.32%)
Nov 09, 2023 9.540 9.695 9.430 9.480 2,631,630 +0.02(+0.21%)
Nov 08, 2023 9.370 9.635 9.345 9.460 2,566,108 -0.01(-0.11%)
Nov 07, 2023 9.820 9.820 9.405 9.470 3,447,914 -0.50(-5.02%)
Nov 06, 2023 10.26 10.27 9.880 9.970 1,837,929 -0.22(-2.16%)
Nov 03, 2023 10.30 10.41 10.17 10.19 1,767,800 -0.05(-0.49%)
Nov 02, 2023 9.910 10.28 9.910 10.24 2,449,085 +0.37(+3.75%)
Nov 01, 2023 9.850 9.875 9.550 9.870 2,205,240 +0.07(+0.71%)
Oct 31, 2023 9.720 9.845 9.630 9.800 2,087,968 +0.03(+0.31%)
Oct 30, 2023 10.00 10.10 9.640 9.770 1,513,294 -0.10(-1.01%)
Oct 27, 2023 10.04 10.15 9.750 9.870 2,861,033 -0.11(-1.10%)
Oct 26, 2023 10.02 10.12 9.795 9.980 2,654,204 -0.07(-0.70%)
Oct 25, 2023 10.30 10.45 10.04 10.05 2,916,153 -0.37(-3.55%)
Oct 24, 2023 9.820 10.70 9.500 10.42 6,097,728 +0.29(+2.86%)
Oct 23, 2023 10.30 10.30 10.04 10.13 3,129,190 -0.25(-2.41%)
Oct 20, 2023 10.59 10.66 10.24 10.38 2,170,526 -0.24(-2.26%)
Oct 19, 2023 10.81 10.85 10.52 10.62 2,021,176 -0.26(-2.39%)
Oct 18, 2023 10.93 11.07 10.81 10.88 921,741 +0.04(+0.37%)
Oct 17, 2023 10.74 11.09 10.74 10.84 1,895,034 +0.04(+0.37%)
Oct 16, 2023 10.76 10.88 10.66 10.80 1,840,946 +0.06(+0.56%)
Oct 13, 2023 11.01 11.04 10.69 10.74 2,329,371 -0.05(-0.46%)
Oct 12, 2023 11.06 11.15 10.73 10.79 1,372,159 +0.05(+0.47%)
Oct 11, 2023 10.38 10.76 10.35 10.74 1,934,274 +0.18(+1.70%)
Oct 10, 2023 10.40 10.58 10.35 10.56 3,122,564 +0.17(+1.64%)
Oct 09, 2023 10.35 10.52 10.29 10.39 1,380,176 +0.35(+3.49%)
Oct 06, 2023 9.930 10.20 9.870 10.04 1,527,243 +0.08(+0.80%)
Oct 05, 2023 10.19 10.39 9.890 9.960 2,351,297 -0.38(-3.68%)
Oct 04, 2023 10.46 10.51 10.26 10.34 2,639,514 -0.32(-3.00%)
Oct 03, 2023 10.62 10.77 10.47 10.66 2,052,774 -0.05(-0.47%)
Oct 02, 2023 11.02 11.07 10.63 10.71 2,248,380 -0.46(-4.12%)
Sep 29, 2023 11.34 11.37 10.97 11.17 2,616,332 -0.21(-1.85%)
Sep 28, 2023 11.66 11.77 11.13 11.38 2,908,410 -0.25(-2.15%)
Sep 27, 2023 11.36 11.88 11.29 11.63 3,230,358 +0.49(+4.40%)
Sep 26, 2023 11.25 11.37 11.07 11.14 1,819,415 -0.21(-1.85%)
Sep 25, 2023 11.22 11.40 11.30 11.35 1,852,318 +0.13(+1.16%)
Sep 22, 2023 11.10 11.36 11.06 11.22 1,819,428 +0.19(+1.72%)
Sep 21, 2023 11.04 11.21 10.86 11.03 2,428,272 +0.06(+0.55%)
Sep 20, 2023 10.80 11.16 10.80 10.97 1,796,693 +0.26(+2.43%)
Sep 19, 2023 11.10 11.10 10.51 10.71 1,320,501 -0.19(-1.74%)
Sep 18, 2023 10.86 11.12 10.84 10.90 1,190,491 +0.17(+1.58%)
Sep 15, 2023 10.77 10.92 10.59 10.73 4,549,360 -0.16(-1.47%)
Sep 14, 2023 11.03 11.11 10.85 10.89 1,449,447 +0.05(+0.46%)
Sep 13, 2023 11.00 11.10 10.77 10.84 1,896,839 -0.16(-1.45%)
Sep 12, 2023 11.38 11.48 10.97 11.00 3,970,944 -0.19(-1.70%)
Sep 11, 2023 11.35 11.35 10.90 11.19 4,666,944 +0.29(+2.66%)
Sep 08, 2023 10.76 10.99 10.68 10.90 3,526,520 +0.09(+0.83%)
Sep 07, 2023 10.58 10.82 10.51 10.81 2,997,725 +0.26(+2.46%)
Sep 06, 2023 10.63 10.80 10.50 10.55 1,790,236 -0.08(-0.75%)
Sep 05, 2023 10.57 10.86 10.55 10.63 2,495,181 +0.16(+1.53%)
Sep 01, 2023 10.35 10.60 10.34 10.47 1,794,465 +0.33(+3.25%)
Aug 31, 2023 10.24 10.25 10.02 10.14 1,410,349 -0.05(-0.49%)
Aug 30, 2023 10.20 10.43 10.13 10.19 2,233,828 +0.07(+0.69%)
Aug 29, 2023 9.880 10.15 9.810 10.12 2,036,373 +0.40(+4.12%)
Aug 28, 2023 9.470 9.760 9.410 9.720 1,675,494 +0.32(+3.40%)
Aug 25, 2023 9.550 9.550 9.350 9.400 1,212,673 -0.05(-0.53%)
Aug 24, 2023 9.390 9.640 9.314 9.450 1,436,684 +0.00(+0.00%)
Aug 23, 2023 9.250 9.540 9.200 9.450 999,440 +0.07(+0.75%)
Aug 22, 2023 9.420 9.475 9.325 9.380 876,994 -0.11(-1.16%)
Aug 21, 2023 9.570 9.600 9.360 9.490 1,113,976 -0.03(-0.32%)
Aug 18, 2023 9.200 9.555 9.175 9.520 1,072,170 +0.22(+2.37%)
Aug 17, 2023 9.460 9.470 9.215 9.300 1,246,794 -0.01(-0.11%)
Aug 16, 2023 9.240 9.435 9.190 9.310 1,696,220 +0.07(+0.76%)
Aug 15, 2023 9.230 9.320 9.140 9.240 2,198,452 -0.22(-2.33%)
Aug 14, 2023 9.600 9.620 9.410 9.460 1,362,703 -0.22(-2.27%)
Aug 11, 2023 9.710 9.780 9.615 9.680 1,063,665 -0.01(-0.10%)
Aug 10, 2023 9.730 9.940 9.675 9.690 1,400,513 -0.04(-0.41%)
Aug 09, 2023 9.760 10.14 9.645 9.730 2,512,161 +0.16(+1.67%)
Aug 08, 2023 9.340 9.600 9.232 9.570 1,136,734 +0.01(+0.10%)
Aug 07, 2023 9.570 9.661 9.425 9.560 1,925,757 -0.01(-0.10%)
Aug 04, 2023 9.570 9.660 9.460 9.570 1,035,425 +0.05(+0.53%)
Aug 03, 2023 9.370 9.670 9.360 9.520 1,871,179 +0.14(+1.49%)
Aug 02, 2023 9.400 9.440 9.200 9.380 2,158,705 -0.17(-1.78%)
Aug 01, 2023 9.560 9.600 9.340 9.550 1,853,754 -0.05(-0.52%)
Jul 31, 2023 9.780 10.04 9.501 9.600 4,514,143 +0.04(+0.42%)
Jul 28, 2023 9.480 9.690 9.390 9.560 2,114,279 +0.16(+1.70%)
Jul 27, 2023 9.670 9.880 9.110 9.400 6,376,145 +0.76(+8.80%)
Jul 26, 2023 8.420 8.680 8.390 8.640 2,102,027 +0.11(+1.29%)
Jul 25, 2023 8.420 8.555 8.314 8.530 850,975 +0.04(+0.47%)
Jul 24, 2023 8.350 8.579 8.350 8.490 1,448,896 +0.12(+1.43%)
Jul 21, 2023 8.400 8.450 8.295 8.370 969,535 -0.01(-0.12%)
Jul 20, 2023 8.430 8.480 8.355 8.380 910,923 +0.03(+0.36%)
Jul 19, 2023 8.380 8.490 8.235 8.350 1,271,975 -0.08(-0.95%)
Jul 18, 2023 8.280 8.555 8.250 8.430 1,819,495 +0.15(+1.81%)
Jul 17, 2023 8.060 8.285 8.040 8.280 1,489,065 +0.14(+1.72%)
Jul 14, 2023 8.220 8.230 8.080 8.140 876,413 -0.07(-0.85%)
Jul 13, 2023 8.140 8.265 8.080 8.210 1,091,759 +0.10(+1.23%)
Jul 12, 2023 8.310 8.320 8.030 8.110 1,274,102 -0.09(-1.10%)
Jul 11, 2023 8.020 8.245 7.980 8.200 1,454,870 +0.20(+2.50%)
Jul 10, 2023 7.890 8.015 7.835 8.000 1,611,524 +0.07(+0.88%)
Jul 07, 2023 7.470 7.980 7.450 7.930 2,336,048 +0.48(+6.44%)
Jul 06, 2023 7.410 7.500 7.240 7.450 1,192,156 -0.04(-0.53%)
Jul 05, 2023 7.580 7.580 7.430 7.490 1,488,932 +0.00(+0.00%)
Jul 03, 2023 7.380 7.565 7.380 7.490 674,211 +0.11(+1.49%)
Jun 30, 2023 7.340 7.470 7.250 7.380 1,948,020 +0.15(+2.07%)
Jun 29, 2023 7.130 7.280 7.100 7.230 1,282,234 +0.13(+1.83%)
Jun 28, 2023 7.060 7.159 7.005 7.100 957,830 -0.01(-0.14%)
Jun 27, 2023 7.020 7.180 6.980 7.110 912,829 +0.04(+0.57%)
Jun 26, 2023 6.970 7.220 6.970 7.070 1,536,734 +0.14(+2.02%)
Jun 23, 2023 6.750 6.930 6.670 6.930 2,174,204 +0.06(+0.87%)
Jun 22, 2023 6.850 6.890 6.695 6.870 1,177,552 -0.10(-1.43%)
Jun 21, 2023 6.740 7.020 6.710 6.970 1,434,720 +0.17(+2.50%)
Jun 20, 2023 6.680 6.800 6.600 6.800 1,357,057 +0.05(+0.74%)
Jun 16, 2023 6.960 6.960 6.670 6.750 2,872,312 -0.12(-1.75%)
Jun 15, 2023 6.750 6.920 6.750 6.870 1,315,257 +0.08(+1.18%)
Jun 14, 2023 7.030 7.030 6.750 6.790 1,431,393 -0.17(-2.44%)
Jun 13, 2023 7.000 7.190 6.960 6.960 1,220,005 +0.08(+1.16%)
Jun 12, 2023 7.090 7.090 6.870 6.880 1,552,882 -0.41(-5.62%)
Jun 09, 2023 7.380 7.410 7.200 7.290 931,082 -0.06(-0.82%)
Jun 08, 2023 7.250 7.490 7.250 7.350 1,737,956 +0.07(+0.96%)
Jun 07, 2023 7.180 7.310 7.130 7.280 2,133,630 +0.21(+2.97%)
Jun 06, 2023 6.900 7.190 6.860 7.070 1,323,428 +0.06(+0.86%)
Jun 05, 2023 7.070 7.150 6.830 7.010 1,165,267 -0.02(-0.28%)
Jun 02, 2023 6.760 7.150 6.750 7.030 1,906,619 +0.40(+6.03%)
Jun 01, 2023 6.250 6.640 6.250 6.630 1,743,489 +0.35(+5.57%)
May 31, 2023 6.370 6.440 6.185 6.280 2,311,108 -0.17(-2.64%)
May 30, 2023 6.480 6.510 6.370 6.450 1,424,314 -0.16(-2.42%)
May 26, 2023 6.630 6.690 6.535 6.610 983,438 +0.03(+0.46%)
May 25, 2023 6.660 6.670 6.520 6.580 1,340,128 -0.24(-3.52%)
May 24, 2023 6.790 6.920 6.722 6.820 826,079 +0.00(+0.00%)
May 23, 2023 6.760 6.915 6.740 6.820 1,150,384 +0.06(+0.89%)
May 22, 2023 6.670 6.850 6.670 6.760 836,076 +0.07(+1.05%)
May 19, 2023 6.790 6.815 6.630 6.690 1,175,514 -0.03(-0.45%)
May 18, 2023 6.620 6.735 6.520 6.720 1,325,662 +0.03(+0.45%)
May 17, 2023 6.670 6.700 6.550 6.690 1,355,203 +0.09(+1.36%)
May 16, 2023 6.610 6.685 6.550 6.600 1,022,669 -0.11(-1.64%)
May 15, 2023 6.810 6.870 6.680 6.710 1,422,260 -0.02(-0.30%)
May 12, 2023 6.820 6.910 6.675 6.730 1,497,525 +0.01(+0.15%)
May 11, 2023 6.850 6.930 6.660 6.720 1,275,537 -0.27(-3.86%)
May 10, 2023 7.090 7.120 6.880 6.990 1,144,354 -0.01(-0.14%)
May 09, 2023 6.820 7.090 6.730 7.000 1,148,604 +0.08(+1.16%)
May 08, 2023 7.090 7.170 6.900 6.920 1,098,808 -0.09(-1.28%)
May 05, 2023 7.060 7.175 6.990 7.010 1,507,989 +0.14(+2.04%)
May 04, 2023 6.600 6.920 6.546 6.870 1,707,027 +0.25(+3.78%)
May 03, 2023 6.650 6.740 6.440 6.620 2,609,228 -0.17(-2.50%)
May 02, 2023 6.990 7.030 6.625 6.790 3,959,092 -0.34(-4.77%)
May 01, 2023 7.140 7.240 7.030 7.130 1,778,607 -0.12(-1.66%)
Apr 28, 2023 7.020 7.315 6.930 7.250 2,292,186 +0.24(+3.42%)
Apr 27, 2023 7.120 7.260 6.940 7.010 2,354,458 -0.12(-1.68%)
Apr 26, 2023 7.120 7.450 7.010 7.130 3,132,828 -0.08(-1.11%)
Apr 25, 2023 7.580 7.580 6.730 7.210 6,844,145 -0.65(-8.27%)
Apr 24, 2023 7.600 7.880 7.540 7.860 1,538,007 +0.20(+2.61%)
Apr 21, 2023 7.670 7.675 7.449 7.660 1,914,864 +0.01(+0.13%)
Apr 20, 2023 7.560 7.700 7.370 7.650 2,094,398 +0.00(+0.00%)
Apr 19, 2023 7.510 7.655 7.440 7.650 2,044,294 +0.01(+0.13%)
Apr 18, 2023 7.650 7.670 7.490 7.640 1,075,910 -0.04(-0.52%)
Apr 17, 2023 7.680 7.721 7.575 7.680 1,143,603 -0.03(-0.39%)
Apr 14, 2023 7.770 7.840 7.625 7.710 985,882 -0.07(-0.90%)
Apr 13, 2023 7.760 7.905 7.740 7.780 1,225,000 -0.01(-0.13%)
Apr 12, 2023 7.900 7.900 7.730 7.790 705,327 -0.05(-0.64%)
Apr 11, 2023 7.730 7.935 7.645 7.840 827,923 +0.09(+1.16%)
Apr 10, 2023 7.610 7.895 7.610 7.750 2,806,251 +0.17(+2.24%)
Apr 06, 2023 7.700 7.740 7.560 7.580 971,142 -0.23(-2.94%)
Apr 05, 2023 7.850 7.930 7.710 7.810 1,060,747 -0.06(-0.76%)
Apr 04, 2023 8.040 8.085 7.730 7.870 1,576,279 -0.19(-2.36%)
Apr 03, 2023 8.250 8.340 7.935 8.060 2,545,740 +0.32(+4.13%)
Mar 31, 2023 7.760 7.800 7.630 7.740 1,515,902 +0.05(+0.65%)
Mar 30, 2023 7.870 7.870 7.610 7.690 805,481 -0.13(-1.66%)
Mar 29, 2023 7.840 7.900 7.680 7.820 1,208,220 +0.08(+1.03%)
Mar 28, 2023 7.540 7.795 7.500 7.740 1,107,640 +0.14(+1.84%)
Mar 27, 2023 7.350 7.670 7.300 7.600 1,532,751 +0.41(+5.70%)
Mar 24, 2023 7.090 7.250 7.015 7.190 1,785,308 -0.15(-2.04%)
Mar 23, 2023 7.490 7.630 7.230 7.340 1,661,709 -0.08(-1.08%)
Mar 22, 2023 7.630 7.680 7.395 7.420 1,542,089 -0.21(-2.75%)
Mar 21, 2023 7.580 7.780 7.520 7.630 1,622,225 +0.33(+4.52%)
Mar 20, 2023 7.370 7.520 7.290 7.300 1,580,000 +0.09(+1.25%)
Mar 17, 2023 7.230 7.260 7.050 7.210 4,744,701 -0.18(-2.44%)
Mar 16, 2023 7.160 7.470 6.980 7.390 2,025,698 +0.05(+0.68%)
Mar 15, 2023 7.370 7.610 7.190 7.340 3,753,005 -0.42(-5.41%)
Mar 14, 2023 7.720 8.080 7.635 7.760 2,920,635 +0.15(+1.97%)
Mar 13, 2023 7.510 7.840 7.450 7.610 2,673,740 -0.26(-3.30%)
Mar 10, 2023 7.980 8.200 7.780 7.870 1,868,778 -0.12(-1.50%)
Mar 09, 2023 8.530 8.560 7.970 7.990 1,600,751 -0.49(-5.78%)
Mar 08, 2023 8.440 8.510 8.200 8.480 1,352,223 +0.01(+0.12%)
Mar 07, 2023 8.660 8.670 8.375 8.470 1,791,338 -0.23(-2.64%)
Mar 06, 2023 8.650 8.730 8.500 8.700 1,721,829 -0.03(-0.34%)
Mar 03, 2023 8.320 8.840 8.320 8.730 2,502,179 +0.32(+3.80%)
Mar 02, 2023 8.320 8.500 8.270 8.410 2,792,348 -0.06(-0.71%)
Mar 01, 2023 8.240 8.520 8.220 8.470 1,247,094 +0.19(+2.29%)
Feb 28, 2023 8.470 8.700 8.230 8.280 3,156,181 -0.09(-1.08%)
Feb 27, 2023 8.180 8.528 8.150 8.370 1,678,697 +0.16(+1.95%)
Feb 24, 2023 8.030 8.250 7.940 8.210 1,666,641 +0.09(+1.11%)
Feb 23, 2023 8.040 8.250 7.955 8.120 1,833,571 +0.15(+1.88%)
Feb 22, 2023 8.550 8.850 7.920 7.970 3,304,160 -0.57(-6.67%)
Feb 21, 2023 8.320 9.160 8.320 8.540 6,962,802 +0.92(+12.07%)
Feb 17, 2023 7.910 7.910 7.550 7.620 1,576,041 -0.36(-4.51%)
Feb 16, 2023 7.940 8.080 7.835 7.980 1,555,635 -0.01(-0.13%)
Feb 15, 2023 7.960 8.015 7.760 7.990 1,630,499 -0.09(-1.11%)
Feb 14, 2023 8.030 8.240 7.925 8.080 2,096,156 -0.05(-0.62%)
Feb 13, 2023 8.170 8.270 7.970 8.130 2,646,600 -0.10(-1.22%)
Feb 10, 2023 7.800 8.240 7.790 8.230 2,222,951 +0.53(+6.88%)
Feb 09, 2023 7.910 7.910 7.685 7.700 2,345,791 -0.21(-2.65%)
Feb 08, 2023 7.790 7.950 7.695 7.910 1,104,764 +0.12(+1.54%)
Feb 07, 2023 7.840 7.880 7.660 7.790 994,691 +0.03(+0.39%)
Feb 06, 2023 7.720 7.820 7.525 7.760 2,422,016 +0.05(+0.65%)
Feb 03, 2023 7.630 7.970 7.540 7.710 1,736,371 +0.08(+1.05%)
Feb 02, 2023 7.760 7.770 7.425 7.630 2,128,657 -0.14(-1.80%)
Feb 01, 2023 7.950 7.980 7.470 7.770 1,921,644 -0.16(-2.02%)
Jan 31, 2023 7.810 8.040 7.731 7.930 1,642,872 +0.12(+1.54%)
Jan 30, 2023 7.630 7.880 7.561 7.810 958,858 +0.03(+0.39%)
Jan 27, 2023 7.990 8.060 7.720 7.780 1,631,025 -0.24(-2.99%)
Jan 26, 2023 7.920 8.024 7.765 8.020 1,839,144 +0.13(+1.65%)
Jan 25, 2023 7.580 7.950 7.490 7.890 1,583,947 +0.31(+4.09%)
Jan 24, 2023 7.650 7.650 7.475 7.580 905,031 -0.08(-1.04%)
Jan 23, 2023 7.740 7.855 7.630 7.660 1,071,851 -0.04(-0.52%)
Jan 20, 2023 7.750 7.838 7.560 7.700 1,105,969 +0.03(+0.39%)
Jan 19, 2023 7.580 7.760 7.520 7.670 1,013,376 +0.09(+1.19%)
Jan 18, 2023 8.120 8.140 7.535 7.580 1,449,067 -0.46(-5.72%)
Jan 17, 2023 7.960 8.070 7.890 8.040 1,772,247 +0.11(+1.39%)
Jan 13, 2023 7.950 7.980 7.755 7.930 1,556,320 +0.03(+0.38%)
Jan 12, 2023 7.730 7.995 7.635 7.900 2,328,801 +0.23(+3.00%)
Jan 11, 2023 7.720 7.875 7.590 7.670 1,342,908 -0.02(-0.26%)
Jan 10, 2023 7.470 7.760 7.310 7.690 3,195,768 +0.24(+3.22%)
Jan 09, 2023 7.480 7.620 7.320 7.450 1,533,820 +0.19(+2.62%)
Jan 06, 2023 7.300 7.540 7.210 7.260 1,483,717 +0.10(+1.40%)
Jan 05, 2023 6.950 7.190 6.860 7.160 1,455,014 +0.21(+3.02%)
Jan 04, 2023 6.920 7.130 6.860 6.950 2,113,387 -0.06(-0.86%)
Jan 03, 2023 7.360 7.430 6.810 7.010 1,623,644 -0.37(-5.01%)
Dec 30, 2022 7.210 7.435 7.180 7.380 2,496,743 +0.06(+0.82%)
Dec 29, 2022 6.940 7.395 6.880 7.320 1,616,359 +0.35(+5.02%)
Dec 28, 2022 7.370 7.380 6.790 6.970 1,653,454 -0.44(-5.94%)
Dec 27, 2022 7.150 7.481 7.090 7.410 2,555,901 +0.33(+4.66%)
Dec 23, 2022 6.810 7.090 6.765 7.080 1,487,624 +0.42(+6.31%)
Dec 22, 2022 6.790 6.820 6.500 6.660 1,152,264 -0.12(-1.77%)
Dec 21, 2022 6.820 6.910 6.650 6.780 1,695,290 +0.10(+1.50%)
Dec 20, 2022 6.190 6.710 6.160 6.680 2,022,919 +0.51(+8.27%)
Dec 19, 2022 6.310 6.455 6.070 6.170 1,329,408 -0.07(-1.12%)
Dec 16, 2022 6.000 6.260 5.940 6.240 3,726,969 +0.04(+0.65%)
Dec 15, 2022 6.270 6.330 6.065 6.200 1,295,294 -0.17(-2.67%)
Dec 14, 2022 6.250 6.450 6.180 6.370 1,508,305 +0.15(+2.41%)
Dec 13, 2022 6.170 6.290 6.110 6.220 1,564,704 +0.18(+2.98%)
Dec 12, 2022 5.840 6.080 5.760 6.040 1,639,054 +0.25(+4.32%)
Dec 09, 2022 5.980 6.070 5.780 5.790 1,455,696 -0.23(-3.82%)
Dec 08, 2022 6.180 6.260 5.980 6.020 1,165,479 +0.05(+0.84%)
Dec 07, 2022 6.270 6.295 5.900 5.970 1,206,127 -0.23(-3.71%)
Dec 06, 2022 6.180 6.325 6.120 6.200 1,450,138 +0.02(+0.32%)
Dec 05, 2022 6.610 6.670 6.100 6.180 1,402,282 -0.36(-5.50%)
Dec 02, 2022 6.320 6.560 6.320 6.540 843,203 +0.12(+1.87%)
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.