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

Target Hospitality Corp (NQ: TH )

11.33 -0.03 (-0.26%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 3, 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, 2020 1.660 1.680 1.550 1.580 95,719 -0.07(-4.24%)
Nov 27, 2020 1.580 1.660 1.559 1.650 81,300 +0.07(+4.43%)
Nov 25, 2020 1.760 1.790 1.560 1.580 294,600 -0.18(-10.23%)
Nov 24, 2020 1.840 1.850 1.740 1.760 259,791 +0.10(+6.02%)
Nov 23, 2020 1.550 1.730 1.530 1.660 346,525 +0.14(+9.21%)
Nov 20, 2020 1.510 1.565 1.500 1.520 120,700 -0.05(-3.18%)
Nov 19, 2020 1.750 1.970 1.520 1.570 333,122 -0.14(-8.19%)
Nov 18, 2020 1.440 1.990 1.440 1.710 676,607 +0.29(+20.42%)
Nov 17, 2020 1.410 1.440 1.400 1.420 83,355 +0.00(+0.00%)
Nov 16, 2020 1.410 1.430 1.390 1.420 145,919 +0.03(+2.16%)
Nov 13, 2020 1.380 1.410 1.370 1.390 107,200 +0.02(+1.46%)
Nov 12, 2020 1.440 1.440 1.360 1.370 107,500 -0.05(-3.52%)
Nov 11, 2020 1.420 1.430 1.370 1.420 98,887 -0.01(-0.70%)
Nov 10, 2020 1.400 1.470 1.280 1.430 359,201 +0.01(+0.70%)
Nov 09, 2020 1.499 1.713 1.350 1.420 590,172 +0.03(+2.53%)
Nov 06, 2020 1.370 1.430 1.340 1.385 408,700 -0.01(-1.07%)
Nov 05, 2020 1.010 1.510 0.9700 1.400 4,159,690 +0.46(+48.64%)
Nov 04, 2020 1.020 1.050 0.9300 0.9419 115,813 -0.09(-8.55%)
Nov 03, 2020 0.9300 1.050 0.9300 1.030 103,437 +0.12(+13.19%)
Nov 02, 2020 0.9136 0.9450 0.8701 0.9100 74,895 +0.04(+4.59%)
Oct 30, 2020 0.8900 0.9100 0.8400 0.8701 231,800 +0.03(+3.58%)
Oct 29, 2020 0.8500 0.8800 0.8300 0.8400 253,736 +0.01(+1.33%)
Oct 28, 2020 0.9186 0.9600 0.8200 0.8290 263,018 -0.11(-11.95%)
Oct 27, 2020 1.080 1.120 0.9201 0.9415 299,874 -0.13(-12.01%)
Oct 26, 2020 1.180 1.180 1.060 1.070 145,960 -0.10(-8.55%)
Oct 23, 2020 1.200 1.220 1.160 1.170 95,300 -0.01(-0.85%)
Oct 22, 2020 1.200 1.200 1.170 1.180 47,483 +0.00(+0.00%)
Oct 21, 2020 1.180 1.200 1.170 1.180 49,313 +0.00(+0.00%)
Oct 20, 2020 1.190 1.220 1.160 1.180 88,546 +0.01(+1.29%)
Oct 19, 2020 1.210 1.240 1.160 1.165 191,851 -0.02(-2.10%)
Oct 16, 2020 1.190 1.232 1.180 1.190 56,400 -0.04(-3.25%)
Oct 15, 2020 1.190 1.250 1.180 1.230 67,600 +0.01(+0.82%)
Oct 14, 2020 1.220 1.280 1.210 1.220 49,112 -0.01(-0.81%)
Oct 13, 2020 1.260 1.280 1.200 1.230 80,310 -0.02(-1.60%)
Oct 12, 2020 1.270 1.300 1.230 1.250 63,026 -0.02(-1.57%)
Oct 09, 2020 1.320 1.320 1.260 1.270 73,000 -0.03(-2.31%)
Oct 08, 2020 1.250 1.320 1.250 1.300 62,428 +0.07(+5.69%)
Oct 07, 2020 1.220 1.250 1.200 1.230 50,617 +0.01(+0.82%)
Oct 06, 2020 1.270 1.300 1.210 1.220 67,389 -0.04(-3.17%)
Oct 05, 2020 1.260 1.300 1.240 1.260 42,598 +0.03(+2.44%)
Oct 02, 2020 1.170 1.230 1.170 1.230 65,800 +0.05(+4.24%)
Oct 01, 2020 1.220 1.231 1.170 1.180 125,970 -0.04(-3.28%)
Sep 30, 2020 1.230 1.322 1.170 1.220 150,168 +0.02(+1.67%)
Sep 29, 2020 1.210 1.258 1.150 1.200 79,771 -0.02(-1.64%)
Sep 28, 2020 1.240 1.300 1.210 1.220 87,271 +0.01(+0.83%)
Sep 25, 2020 1.220 1.240 1.190 1.210 63,000 -0.02(-1.63%)
Sep 24, 2020 1.180 1.250 1.170 1.230 114,013 +0.05(+4.24%)
Sep 23, 2020 1.260 1.270 1.170 1.180 130,496 -0.08(-6.35%)
Sep 22, 2020 1.280 1.300 1.230 1.260 78,637 -0.02(-1.56%)
Sep 21, 2020 1.350 1.350 1.210 1.280 95,611 -0.07(-5.19%)
Sep 18, 2020 1.350 1.362 1.230 1.350 263,600 +0.02(+1.50%)
Sep 17, 2020 1.280 1.330 1.250 1.330 180,889 +0.10(+8.13%)
Sep 16, 2020 1.240 1.250 1.220 1.230 96,475 +0.00(+0.00%)
Sep 15, 2020 1.240 1.260 1.210 1.230 31,740 -0.01(-0.81%)
Sep 14, 2020 1.230 1.250 1.200 1.240 135,062 +0.05(+4.20%)
Sep 11, 2020 1.290 1.305 1.170 1.190 185,900 -0.10(-7.75%)
Sep 10, 2020 1.340 1.340 1.260 1.290 89,873 -0.03(-2.27%)
Sep 09, 2020 1.360 1.360 1.310 1.320 139,678 -0.02(-1.49%)
Sep 08, 2020 1.390 1.390 1.310 1.340 130,295 -0.05(-3.60%)
Sep 04, 2020 1.410 1.410 1.320 1.390 82,200 +0.01(+0.72%)
Sep 03, 2020 1.360 1.430 1.350 1.380 129,031 -0.01(-0.72%)
Sep 02, 2020 1.390 1.410 1.310 1.390 223,914 -0.01(-0.36%)
Sep 01, 2020 1.450 1.460 1.380 1.395 295,639 -0.05(-3.79%)
Aug 31, 2020 1.520 1.540 1.400 1.450 155,968 -0.09(-5.84%)
Aug 28, 2020 1.530 1.570 1.460 1.540 100,800 +0.01(+0.65%)
Aug 27, 2020 1.450 1.540 1.450 1.530 244,979 +0.09(+6.25%)
Aug 26, 2020 1.420 1.450 1.390 1.440 197,186 +0.03(+2.13%)
Aug 25, 2020 1.440 1.475 1.400 1.410 152,361 -0.03(-2.08%)
Aug 24, 2020 1.450 1.470 1.390 1.440 325,641 +0.01(+0.70%)
Aug 21, 2020 1.450 1.480 1.370 1.430 281,700 -0.03(-2.05%)
Aug 20, 2020 1.440 1.490 1.420 1.460 151,458 +0.00(+0.00%)
Aug 19, 2020 1.470 1.490 1.420 1.460 164,244 -0.01(-0.68%)
Aug 18, 2020 1.550 1.570 1.450 1.470 147,140 -0.08(-5.16%)
Aug 17, 2020 1.680 1.690 1.540 1.550 112,122 -0.10(-6.06%)
Aug 14, 2020 1.550 1.670 1.550 1.650 139,000 +0.09(+5.77%)
Aug 13, 2020 1.610 1.610 1.530 1.560 103,075 +0.01(+0.65%)
Aug 12, 2020 1.660 1.690 1.480 1.550 188,091 -0.08(-4.91%)
Aug 11, 2020 1.510 1.720 1.480 1.630 559,633 +0.12(+7.95%)
Aug 10, 2020 1.500 1.550 1.380 1.510 428,323 +0.06(+4.14%)
Aug 07, 2020 1.440 1.500 1.430 1.450 237,300 -0.03(-2.03%)
Aug 06, 2020 1.490 1.500 1.450 1.480 70,602 +0.00(+0.00%)
Aug 05, 2020 1.510 1.520 1.440 1.480 120,636 -0.03(-1.99%)
Aug 04, 2020 1.450 1.520 1.450 1.510 122,002 +0.05(+3.42%)
Aug 03, 2020 1.440 1.520 1.380 1.460 201,856 +0.03(+2.10%)
Jul 31, 2020 1.500 1.540 1.410 1.430 196,700 -0.09(-5.92%)
Jul 30, 2020 1.500 1.560 1.430 1.520 143,247 -0.01(-0.65%)
Jul 29, 2020 1.460 1.540 1.420 1.530 141,843 +0.06(+4.08%)
Jul 28, 2020 1.470 1.500 1.410 1.470 124,349 -0.03(-2.00%)
Jul 27, 2020 1.540 1.600 1.390 1.500 351,555 +0.01(+0.67%)
Jul 24, 2020 1.480 1.580 1.470 1.490 153,600 +0.02(+1.36%)
Jul 23, 2020 1.580 1.580 1.470 1.470 159,683 -0.03(-2.00%)
Jul 22, 2020 1.670 1.690 1.500 1.500 240,092 -0.16(-9.64%)
Jul 21, 2020 1.640 1.710 1.610 1.660 169,506 +0.08(+5.06%)
Jul 20, 2020 1.750 1.770 1.580 1.580 138,099 -0.14(-8.14%)
Jul 17, 2020 1.560 1.740 1.560 1.720 193,000 +0.16(+10.26%)
Jul 16, 2020 1.640 1.650 1.540 1.560 155,087 -0.07(-4.29%)
Jul 15, 2020 1.540 1.650 1.500 1.630 367,397 +0.14(+9.40%)
Jul 14, 2020 1.450 1.500 1.390 1.490 234,837 +0.04(+2.76%)
Jul 13, 2020 1.480 1.520 1.370 1.450 222,303 -0.05(-3.33%)
Jul 10, 2020 1.280 1.510 1.261 1.500 418,300 +0.16(+11.94%)
Jul 09, 2020 1.320 1.360 1.250 1.340 373,365 -0.04(-2.90%)
Jul 08, 2020 1.400 1.410 1.260 1.380 678,903 -0.03(-2.13%)
Jul 07, 2020 1.540 1.580 1.370 1.410 765,771 -0.13(-8.44%)
Jul 06, 2020 1.640 1.650 1.510 1.540 224,140 -0.05(-3.14%)
Jul 02, 2020 1.650 1.700 1.580 1.590 155,400 -0.07(-4.22%)
Jul 01, 2020 1.680 1.720 1.560 1.660 233,762 -0.03(-1.78%)
Jun 30, 2020 1.680 1.720 1.570 1.690 272,893 +0.02(+1.20%)
Jun 29, 2020 1.580 1.700 1.550 1.670 347,016 +0.10(+6.37%)
Jun 26, 2020 1.760 1.770 1.570 1.570 1,250,300 -0.18(-10.29%)
Jun 25, 2020 1.650 1.760 1.650 1.750 160,554 +0.05(+2.94%)
Jun 24, 2020 1.860 1.880 1.620 1.700 299,587 -0.22(-11.46%)
Jun 23, 2020 1.820 1.940 1.770 1.920 209,874 +0.14(+7.87%)
Jun 22, 2020 1.950 2.000 1.750 1.780 229,119 -0.18(-9.18%)
Jun 19, 2020 2.150 2.170 1.910 1.960 388,300 -0.18(-8.41%)
Jun 18, 2020 2.160 2.170 2.070 2.140 213,394 +0.00(+0.00%)
Jun 17, 2020 2.150 2.200 1.970 2.140 388,642 -0.01(-0.47%)
Jun 16, 2020 2.200 2.280 2.120 2.150 366,475 +0.00(+0.00%)
Jun 15, 2020 2.390 2.440 2.120 2.150 341,783 -0.31(-12.60%)
Jun 12, 2020 2.480 2.670 2.320 2.460 152,400 +0.11(+4.68%)
Jun 11, 2020 2.660 2.710 2.300 2.350 200,112 -0.57(-19.52%)
Jun 10, 2020 3.010 3.020 2.870 2.920 148,390 -0.12(-3.95%)
Jun 09, 2020 3.590 3.640 3.000 3.040 231,490 -0.60(-16.48%)
Jun 08, 2020 3.030 4.290 3.000 3.640 528,692 +0.71(+24.23%)
Jun 05, 2020 2.960 3.185 2.830 2.930 260,700 +0.37(+14.45%)
Jun 04, 2020 2.530 2.600 2.300 2.560 139,932 +0.03(+1.19%)
Jun 03, 2020 2.410 2.570 2.310 2.530 87,680 +0.20(+8.58%)
Jun 02, 2020 2.250 2.370 2.120 2.330 174,414 +0.14(+6.39%)
Jun 01, 2020 2.380 2.750 2.160 2.190 304,541 -0.19(-7.98%)
May 29, 2020 2.650 2.750 2.340 2.380 120,600 -0.23(-8.81%)
May 28, 2020 2.490 2.980 2.370 2.610 323,761 +0.41(+18.64%)
May 27, 2020 2.120 2.290 2.060 2.200 147,285 +0.15(+7.32%)
May 26, 2020 1.950 2.380 1.950 2.050 175,116 +0.09(+4.59%)
May 22, 2020 1.960 2.000 1.910 1.960 53,400 +0.00(+0.00%)
May 21, 2020 1.910 2.010 1.890 1.960 55,099 +0.04(+2.08%)
May 20, 2020 1.950 1.980 1.890 1.920 62,307 +0.03(+1.59%)
May 19, 2020 2.010 2.010 1.830 1.890 108,085 -0.10(-5.03%)
May 18, 2020 1.750 2.000 1.750 1.990 105,387 +0.27(+15.70%)
May 15, 2020 1.620 1.750 1.620 1.720 64,200 +0.15(+9.55%)
May 14, 2020 1.650 1.655 1.535 1.570 88,623 -0.14(-8.19%)
May 13, 2020 1.680 1.710 1.550 1.710 98,188 +0.07(+4.27%)
May 12, 2020 1.860 1.860 1.610 1.640 58,043 -0.19(-10.38%)
May 11, 2020 1.910 1.960 1.755 1.830 77,568 -0.07(-3.68%)
May 08, 2020 1.710 1.900 1.710 1.900 106,000 +0.22(+13.10%)
May 07, 2020 1.690 1.810 1.650 1.680 65,748 +0.01(+0.60%)
May 06, 2020 1.660 1.740 1.620 1.670 46,790 -0.01(-0.60%)
May 05, 2020 1.790 2.000 1.630 1.680 116,212 -0.10(-5.88%)
May 04, 2020 1.830 1.850 1.650 1.785 80,847 -0.04(-1.92%)
May 01, 2020 2.000 2.080 1.740 1.820 120,800 -0.20(-9.90%)
Apr 30, 2020 2.080 2.110 1.840 2.020 142,406 -0.06(-2.88%)
Apr 29, 2020 1.920 2.310 1.840 2.080 282,736 +0.26(+14.29%)
Apr 28, 2020 1.660 1.840 1.600 1.820 410,225 +0.24(+15.19%)
Apr 27, 2020 1.610 1.680 1.550 1.580 143,035 -0.01(-0.63%)
Apr 24, 2020 1.620 1.640 1.500 1.590 48,600 -0.01(-0.63%)
Apr 23, 2020 1.510 1.620 1.480 1.600 97,169 +0.09(+5.96%)
Apr 22, 2020 1.560 1.640 1.480 1.510 77,008 -0.01(-0.66%)
Apr 21, 2020 1.460 1.530 1.400 1.520 87,020 +0.01(+0.66%)
Apr 20, 2020 1.710 1.720 1.450 1.510 251,798 -0.21(-12.21%)
Apr 17, 2020 1.510 1.740 1.500 1.720 111,600 +0.23(+15.44%)
Apr 16, 2020 1.520 1.520 1.450 1.490 439,195 -0.01(-0.67%)
Apr 15, 2020 1.600 1.660 1.420 1.500 183,025 -0.16(-9.64%)
Apr 14, 2020 1.770 1.800 1.610 1.660 80,244 -0.03(-1.78%)
Apr 13, 2020 1.820 1.820 1.620 1.690 69,586 -0.05(-2.87%)
Apr 09, 2020 1.770 1.870 1.700 1.740 185,200 +0.03(+1.75%)
Apr 08, 2020 1.740 1.740 1.620 1.710 386,185 +0.03(+1.79%)
Apr 07, 2020 1.810 2.070 1.670 1.680 164,907 -0.05(-2.89%)
Apr 06, 2020 1.620 1.840 1.560 1.730 106,650 +0.18(+11.61%)
Apr 03, 2020 1.470 1.640 1.400 1.550 97,800 +0.07(+4.73%)
Apr 02, 2020 1.430 1.590 1.420 1.480 112,340 +0.02(+1.37%)
Apr 01, 2020 1.890 2.180 1.430 1.460 238,646 -0.53(-26.63%)
Mar 31, 2020 1.860 2.010 1.700 1.990 78,163 +0.12(+6.42%)
Mar 30, 2020 1.940 1.995 1.780 1.870 110,217 -0.07(-3.61%)
Mar 27, 2020 1.880 1.950 1.730 1.940 975,600 -0.02(-1.02%)
Mar 26, 2020 1.860 2.216 1.710 1.960 135,912 +0.16(+8.89%)
Mar 25, 2020 1.410 1.910 1.355 1.800 172,808 +0.44(+32.35%)
Mar 24, 2020 1.290 1.470 1.260 1.360 305,717 +0.10(+7.94%)
Mar 23, 2020 1.440 1.470 1.210 1.260 184,073 -0.19(-13.10%)
Mar 20, 2020 1.380 1.560 1.230 1.450 250,500 +0.08(+5.84%)
Mar 19, 2020 1.590 1.661 1.190 1.370 357,311 -0.19(-12.18%)
Mar 18, 2020 1.890 1.930 1.445 1.560 245,567 -0.46(-22.77%)
Mar 17, 2020 1.650 2.090 1.560 2.020 203,224 +0.40(+24.69%)
Mar 16, 2020 1.700 1.730 1.530 1.620 456,665 -0.15(-8.47%)
Mar 13, 2020 1.860 1.960 1.610 1.770 442,600 +0.07(+4.12%)
Mar 12, 2020 1.780 2.135 1.690 1.700 629,261 -0.77(-31.17%)
Mar 11, 2020 2.510 2.660 2.330 2.470 361,094 -0.14(-5.36%)
Mar 10, 2020 3.000 3.000 2.255 2.610 466,291 -0.39(-13.00%)
Mar 09, 2020 3.960 4.000 2.980 3.000 834,967 -1.24(-29.25%)
Mar 06, 2020 4.310 4.450 4.190 4.240 156,100 -0.18(-4.07%)
Mar 05, 2020 4.440 4.550 4.360 4.420 323,850 -0.09(-2.00%)
Mar 04, 2020 4.540 4.540 4.310 4.510 179,403 +0.03(+0.67%)
Mar 03, 2020 4.710 4.720 4.310 4.480 167,021 -0.27(-5.68%)
Mar 02, 2020 4.540 4.950 4.510 4.750 173,350 +0.07(+1.50%)
Feb 28, 2020 4.150 4.850 4.150 4.680 243,200 +0.02(+0.54%)
Feb 27, 2020 4.460 4.830 4.350 4.655 275,802 +0.11(+2.31%)
Feb 26, 2020 4.750 4.820 4.410 4.550 53,467 -0.21(-4.41%)
Feb 25, 2020 4.690 4.908 4.519 4.760 89,249 +0.06(+1.28%)
Feb 24, 2020 4.480 4.735 4.480 4.700 154,582 -0.10(-2.08%)
Feb 21, 2020 5.080 5.080 4.690 4.800 109,100 -0.25(-4.95%)
Feb 20, 2020 5.060 5.170 4.990 5.050 64,340 -0.02(-0.39%)
Feb 19, 2020 5.120 5.290 5.020 5.070 83,289 -0.01(-0.20%)
Feb 18, 2020 5.240 5.290 4.990 5.080 138,724 -0.16(-3.05%)
Feb 14, 2020 5.320 5.345 5.160 5.240 39,400 -0.09(-1.69%)
Feb 13, 2020 5.320 5.480 5.310 5.330 41,516 -0.01(-0.19%)
Feb 12, 2020 5.270 5.420 5.190 5.340 64,887 +0.07(+1.33%)
Feb 11, 2020 5.520 5.550 5.250 5.270 72,718 -0.26(-4.70%)
Feb 10, 2020 5.490 5.560 5.329 5.530 51,923 +0.03(+0.55%)
Feb 07, 2020 5.450 5.570 5.375 5.500 106,800 +0.06(+1.10%)
Feb 06, 2020 5.670 5.690 5.370 5.440 70,934 -0.19(-3.37%)
Feb 05, 2020 5.690 5.770 5.440 5.630 162,531 +0.00(+0.00%)
Feb 04, 2020 5.670 5.725 5.550 5.630 77,122 -0.01(-0.18%)
Feb 03, 2020 5.430 5.690 5.335 5.640 140,695 +0.17(+3.11%)
Jan 31, 2020 5.530 5.680 5.410 5.470 189,600 -0.10(-1.80%)
Jan 30, 2020 5.470 5.610 5.230 5.570 327,339 +0.06(+1.09%)
Jan 29, 2020 5.280 5.540 5.210 5.510 122,913 +0.23(+4.36%)
Jan 28, 2020 5.220 5.300 5.190 5.280 220,632 +0.11(+2.13%)
Jan 27, 2020 5.230 5.270 5.150 5.170 89,070 -0.13(-2.45%)
Jan 24, 2020 5.260 5.350 5.210 5.300 119,000 +0.04(+0.76%)
Jan 23, 2020 5.160 5.290 4.980 5.260 128,430 +0.06(+1.15%)
Jan 22, 2020 5.260 5.290 5.140 5.200 116,291 -0.05(-0.95%)
Jan 21, 2020 5.310 5.370 5.120 5.250 95,459 -0.07(-1.32%)
Jan 17, 2020 5.300 5.340 5.195 5.320 70,000 +0.06(+1.14%)
Jan 16, 2020 5.280 5.320 5.210 5.260 58,207 +0.02(+0.38%)
Jan 15, 2020 5.040 5.300 5.040 5.240 94,007 +0.21(+4.17%)
Jan 14, 2020 5.240 5.280 4.930 5.030 446,653 -0.21(-4.01%)
Jan 13, 2020 5.020 5.390 5.020 5.240 236,548 +0.17(+3.35%)
Jan 10, 2020 5.160 5.164 4.990 5.070 755,200 -0.09(-1.74%)
Jan 09, 2020 5.280 5.550 5.140 5.160 144,566 -0.08(-1.62%)
Jan 08, 2020 4.840 5.360 4.840 5.245 129,581 +0.38(+7.70%)
Jan 07, 2020 4.840 4.920 4.770 4.870 59,776 +0.03(+0.52%)
Jan 06, 2020 4.640 4.870 4.600 4.845 109,619 +0.13(+2.87%)
Jan 03, 2020 4.780 4.800 4.544 4.710 111,000 -0.10(-2.08%)
Jan 02, 2020 4.960 5.000 4.710 4.810 150,757 -0.19(-3.80%)
Dec 31, 2019 4.830 5.010 4.660 5.000 224,700 +0.14(+2.88%)
Dec 30, 2019 4.920 4.940 4.700 4.860 321,820 -0.06(-1.22%)
Dec 27, 2019 4.880 4.940 4.810 4.920 122,200 +0.03(+0.61%)
Dec 26, 2019 4.910 5.030 4.850 4.890 113,841 -0.04(-0.81%)
Dec 24, 2019 4.890 4.990 4.810 4.930 179,800 +0.02(+0.41%)
Dec 23, 2019 4.800 4.990 4.620 4.910 187,593 +0.18(+3.81%)
Dec 20, 2019 4.600 4.730 4.550 4.730 297,200 +0.15(+3.16%)
Dec 19, 2019 4.480 4.640 4.420 4.585 218,672 -0.00(-0.11%)
Dec 18, 2019 4.570 4.660 4.520 4.590 66,758 +0.03(+0.66%)
Dec 17, 2019 4.520 4.590 4.460 4.560 147,743 +0.09(+2.01%)
Dec 16, 2019 4.390 4.570 4.360 4.470 99,687 +0.10(+2.29%)
Dec 13, 2019 4.470 4.500 4.260 4.370 152,700 -0.09(-2.02%)
Dec 12, 2019 4.680 4.710 4.400 4.460 148,020 -0.19(-4.09%)
Dec 11, 2019 4.760 4.760 4.580 4.650 236,255 -0.04(-0.85%)
Dec 10, 2019 4.910 4.910 4.630 4.690 87,100 -0.19(-3.89%)
Dec 09, 2019 4.790 4.950 4.760 4.880 209,166 +0.09(+1.88%)
Dec 06, 2019 4.820 4.909 4.760 4.790 156,600 +0.00(+0.00%)
Dec 05, 2019 4.680 4.810 4.590 4.790 143,250 +0.12(+2.57%)
Dec 04, 2019 4.730 4.730 4.610 4.670 119,984 +0.02(+0.43%)
Dec 03, 2019 4.500 4.675 4.480 4.650 464,816 +0.05(+1.09%)
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.