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

Matrix Service Company (NQ: MTRX )

11.74 +0.17 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jun 30, 2020 9.890 9.990 9.670 9.720 278,525 -0.23(-2.31%)
Jun 29, 2020 9.460 10.07 9.420 9.950 191,401 +0.69(+7.45%)
Jun 26, 2020 9.530 9.530 9.110 9.260 412,800 -0.40(-4.14%)
Jun 25, 2020 9.200 9.660 9.050 9.660 162,767 +0.36(+3.87%)
Jun 24, 2020 9.890 9.890 9.290 9.300 149,553 -0.68(-6.81%)
Jun 23, 2020 10.29 10.30 9.830 9.980 159,841 -0.08(-0.80%)
Jun 22, 2020 9.970 10.09 9.680 10.06 245,704 +0.01(+0.05%)
Jun 19, 2020 10.08 10.20 9.800 10.05 819,200 +0.21(+2.08%)
Jun 18, 2020 9.830 10.03 9.710 9.850 185,294 -0.09(-0.91%)
Jun 17, 2020 10.83 10.83 9.930 9.940 213,268 -0.86(-7.96%)
Jun 16, 2020 11.03 11.44 10.45 10.80 299,318 +0.27(+2.56%)
Jun 15, 2020 9.740 10.76 9.550 10.53 274,520 +0.45(+4.46%)
Jun 12, 2020 10.42 10.76 9.635 10.08 204,400 +0.16(+1.61%)
Jun 11, 2020 10.55 10.68 9.860 9.920 182,572 -1.40(-12.37%)
Jun 10, 2020 11.87 11.87 11.29 11.32 176,284 -0.58(-4.87%)
Jun 09, 2020 12.23 12.23 11.84 11.90 285,431 -0.53(-4.23%)
Jun 08, 2020 12.22 12.49 12.07 12.43 319,327 +0.71(+6.11%)
Jun 05, 2020 11.97 12.29 11.69 11.71 205,000 +0.35(+3.08%)
Jun 04, 2020 11.19 11.72 11.03 11.36 230,677 +0.01(+0.09%)
Jun 03, 2020 11.23 11.71 11.13 11.35 194,356 +0.44(+4.03%)
Jun 02, 2020 10.75 11.29 10.63 10.91 233,853 +0.35(+3.31%)
Jun 01, 2020 10.91 11.43 10.54 10.56 158,682 -0.46(-4.17%)
May 29, 2020 10.97 11.28 10.52 11.02 277,600 -0.09(-0.81%)
May 28, 2020 11.11 11.42 10.65 11.11 283,786 +0.19(+1.74%)
May 27, 2020 10.07 11.16 9.870 10.92 286,191 +0.96(+9.69%)
May 26, 2020 9.880 10.06 9.500 9.955 360,560 +0.71(+7.74%)
May 22, 2020 9.290 9.385 8.920 9.240 143,300 -0.09(-0.96%)
May 21, 2020 9.120 9.820 9.070 9.330 220,329 +0.31(+3.44%)
May 20, 2020 8.280 9.200 8.220 9.020 356,074 +0.96(+11.91%)
May 19, 2020 8.740 8.905 7.970 8.060 252,444 -0.78(-8.82%)
May 18, 2020 8.430 9.150 8.200 8.840 745,508 +0.89(+11.19%)
May 15, 2020 7.880 8.140 7.810 7.950 248,500 -0.03(-0.38%)
May 14, 2020 8.400 8.525 7.870 7.980 303,509 -0.60(-6.99%)
May 13, 2020 8.910 8.990 8.440 8.580 186,660 -0.45(-4.98%)
May 12, 2020 8.900 9.520 8.830 9.030 383,877 +0.12(+1.35%)
May 11, 2020 9.530 9.570 8.880 8.910 185,271 -0.71(-7.38%)
May 08, 2020 9.320 9.930 9.200 9.620 193,500 +0.44(+4.79%)
May 07, 2020 8.860 9.480 8.560 9.180 153,069 +0.21(+2.34%)
May 06, 2020 9.530 9.950 8.960 8.970 168,815 -0.46(-4.88%)
May 05, 2020 10.24 10.49 9.370 9.430 151,545 -0.52(-5.23%)
May 04, 2020 9.550 10.24 9.420 9.950 113,244 +0.24(+2.47%)
May 01, 2020 10.14 10.39 9.350 9.710 128,000 -0.73(-6.99%)
Apr 30, 2020 10.67 10.67 10.31 10.44 181,296 -0.52(-4.74%)
Apr 29, 2020 10.30 10.99 10.27 10.96 157,730 +1.00(+10.04%)
Apr 28, 2020 9.870 10.18 9.650 9.960 122,311 +0.36(+3.75%)
Apr 27, 2020 8.960 9.660 8.760 9.600 147,752 +0.71(+7.99%)
Apr 24, 2020 9.150 9.350 8.650 8.890 94,600 -0.19(-2.09%)
Apr 23, 2020 8.760 9.290 8.760 9.080 116,417 +0.48(+5.64%)
Apr 22, 2020 8.750 8.970 8.570 8.595 86,366 +0.15(+1.72%)
Apr 21, 2020 8.760 8.950 8.300 8.450 175,717 -0.57(-6.32%)
Apr 20, 2020 9.440 9.500 8.920 9.020 103,127 -0.40(-4.25%)
Apr 17, 2020 8.680 9.420 8.680 9.420 106,800 +0.97(+11.48%)
Apr 16, 2020 9.020 9.560 8.220 8.450 153,902 -0.56(-6.22%)
Apr 15, 2020 9.460 9.750 8.880 9.010 177,073 -0.75(-7.68%)
Apr 14, 2020 9.490 10.09 9.420 9.760 192,070 +0.42(+4.50%)
Apr 13, 2020 10.63 10.63 9.245 9.340 134,127 -0.70(-6.97%)
Apr 09, 2020 9.890 10.30 9.620 10.04 203,600 +0.58(+6.13%)
Apr 08, 2020 8.910 9.625 8.770 9.460 148,274 +0.74(+8.49%)
Apr 07, 2020 8.760 9.500 8.640 8.720 250,241 +0.14(+1.63%)
Apr 06, 2020 8.560 8.860 8.250 8.580 236,231 +0.10(+1.18%)
Apr 03, 2020 9.460 9.760 8.400 8.480 170,200 -1.01(-10.64%)
Apr 02, 2020 9.140 9.990 8.890 9.490 224,056 +0.32(+3.49%)
Apr 01, 2020 9.290 9.410 8.890 9.170 394,327 -0.30(-3.17%)
Mar 31, 2020 9.580 9.580 9.250 9.470 273,341 +0.16(+1.72%)
Mar 30, 2020 9.060 9.480 8.740 9.310 230,610 +0.24(+2.65%)
Mar 27, 2020 8.930 9.460 8.570 9.070 250,000 +0.01(+0.11%)
Mar 26, 2020 8.650 9.530 8.490 9.060 386,534 +0.45(+5.23%)
Mar 25, 2020 8.580 8.950 7.806 8.610 307,089 +0.03(+0.35%)
Mar 24, 2020 8.780 9.090 8.220 8.580 275,093 +0.15(+1.78%)
Mar 23, 2020 8.330 8.590 7.810 8.430 343,441 -0.03(-0.35%)
Mar 20, 2020 8.750 9.040 7.760 8.460 361,400 -0.44(-4.94%)
Mar 19, 2020 7.600 9.210 7.390 8.900 335,053 +1.44(+19.30%)
Mar 18, 2020 11.64 11.64 7.110 7.460 415,689 -4.71(-38.70%)
Mar 17, 2020 11.66 13.21 11.31 12.17 312,280 +0.65(+5.64%)
Mar 16, 2020 10.46 12.02 10.08 11.52 203,201 +0.06(+0.52%)
Mar 13, 2020 10.74 11.48 10.68 11.46 343,400 +1.40(+13.92%)
Mar 12, 2020 10.29 11.06 9.910 10.06 314,942 -1.01(-9.12%)
Mar 11, 2020 11.49 11.49 10.94 11.07 222,706 -0.75(-6.35%)
Mar 10, 2020 12.01 12.12 11.41 11.82 405,783 +0.27(+2.34%)
Mar 09, 2020 9.890 11.93 9.790 11.55 348,448 -0.92(-7.38%)
Mar 06, 2020 12.20 12.61 12.13 12.47 304,500 -0.18(-1.42%)
Mar 05, 2020 12.40 12.69 11.93 12.65 217,923 +0.03(+0.24%)
Mar 04, 2020 12.25 12.70 11.95 12.62 248,642 +0.49(+4.08%)
Mar 03, 2020 12.32 12.61 12.03 12.12 304,524 -0.20(-1.58%)
Mar 02, 2020 12.08 12.35 11.70 12.32 211,466 +0.24(+1.99%)
Feb 28, 2020 12.38 12.87 11.93 12.08 327,900 -0.78(-6.07%)
Feb 27, 2020 13.27 13.62 12.84 12.86 384,192 -0.71(-5.23%)
Feb 26, 2020 14.19 14.26 13.51 13.57 326,700 -0.57(-4.07%)
Feb 25, 2020 14.26 14.36 13.99 14.14 474,694 -0.13(-0.91%)
Feb 24, 2020 14.25 14.54 13.97 14.28 147,471 -0.44(-2.99%)
Feb 21, 2020 14.75 14.81 14.34 14.71 217,800 -0.05(-0.34%)
Feb 20, 2020 15.15 15.50 14.59 14.77 217,704 -0.33(-2.22%)
Feb 19, 2020 14.95 16.00 14.78 15.10 484,308 +0.77(+5.37%)
Feb 18, 2020 13.96 14.36 13.78 14.33 142,575 +0.25(+1.78%)
Feb 14, 2020 13.85 14.26 13.85 14.08 212,400 +0.25(+1.81%)
Feb 13, 2020 13.62 13.93 13.62 13.83 191,015 +0.11(+0.77%)
Feb 12, 2020 13.81 14.22 13.48 13.72 279,107 +0.20(+1.44%)
Feb 11, 2020 12.79 13.61 12.79 13.53 366,929 +0.87(+6.87%)
Feb 10, 2020 12.62 12.77 12.13 12.66 412,211 -0.14(-1.09%)
Feb 07, 2020 13.06 13.16 12.42 12.80 537,700 -0.05(-0.39%)
Feb 06, 2020 14.02 14.60 12.80 12.85 1,018,527 -7.00(-35.26%)
Feb 05, 2020 19.90 20.36 19.84 19.85 103,605 +0.28(+1.43%)
Feb 04, 2020 20.08 20.27 19.51 19.57 201,595 -0.27(-1.34%)
Feb 03, 2020 20.14 20.38 19.75 19.84 179,804 -0.29(-1.42%)
Jan 31, 2020 20.24 20.42 19.98 20.12 132,300 -0.35(-1.71%)
Jan 30, 2020 20.00 20.50 20.00 20.47 78,998 +0.29(+1.44%)
Jan 29, 2020 20.30 20.35 20.02 20.18 112,924 -0.04(-0.20%)
Jan 28, 2020 20.45 20.55 20.16 20.22 109,137 -0.12(-0.59%)
Jan 27, 2020 20.30 20.68 20.13 20.34 120,736 -0.43(-2.07%)
Jan 24, 2020 21.26 21.26 20.55 20.77 104,900 -0.54(-2.51%)
Jan 23, 2020 20.98 21.37 20.81 21.30 157,990 +0.13(+0.64%)
Jan 22, 2020 21.34 21.37 20.98 21.17 120,061 -0.18(-0.84%)
Jan 21, 2020 21.12 21.49 21.04 21.35 149,539 +0.11(+0.49%)
Jan 17, 2020 21.51 21.52 21.14 21.25 90,100 -0.12(-0.56%)
Jan 16, 2020 21.29 21.60 21.27 21.36 80,886 +0.29(+1.35%)
Jan 15, 2020 21.22 21.38 21.01 21.08 143,837 -0.27(-1.26%)
Jan 14, 2020 21.39 21.60 21.26 21.35 148,628 -0.14(-0.65%)
Jan 13, 2020 21.38 21.66 21.26 21.49 111,690 +0.09(+0.42%)
Jan 10, 2020 21.82 21.87 21.35 21.40 109,200 -0.44(-2.01%)
Jan 09, 2020 22.03 22.06 21.69 21.84 131,313 -0.19(-0.86%)
Jan 08, 2020 22.21 22.27 22.00 22.03 71,101 -0.23(-1.03%)
Jan 07, 2020 22.52 22.65 22.14 22.26 89,117 -0.44(-1.94%)
Jan 06, 2020 22.40 22.77 22.20 22.70 88,035 +0.24(+1.07%)
Jan 03, 2020 22.61 22.74 22.30 22.46 152,300 -0.06(-0.27%)
Jan 02, 2020 23.08 23.08 22.32 22.52 123,320 -0.36(-1.57%)
Dec 31, 2019 22.55 23.03 22.45 22.88 126,000 +0.26(+1.15%)
Dec 30, 2019 22.45 22.91 22.31 22.62 138,283 +0.20(+0.89%)
Dec 27, 2019 23.00 23.00 22.39 22.42 86,700 -0.51(-2.22%)
Dec 26, 2019 23.07 23.15 22.84 22.93 77,675 -0.05(-0.22%)
Dec 24, 2019 23.02 23.24 22.78 22.98 47,200 -0.10(-0.43%)
Dec 23, 2019 23.22 23.32 22.80 23.08 102,017 -0.17(-0.73%)
Dec 20, 2019 23.70 23.83 23.05 23.25 787,700 -0.30(-1.27%)
Dec 19, 2019 23.43 23.71 23.22 23.55 359,437 +0.20(+0.86%)
Dec 18, 2019 23.00 23.60 22.96 23.35 203,589 +0.30(+1.30%)
Dec 17, 2019 22.13 23.10 22.13 23.05 286,208 +0.95(+4.30%)
Dec 16, 2019 21.87 22.61 21.55 22.10 179,202 +0.22(+1.01%)
Dec 13, 2019 21.19 21.89 21.00 21.88 242,100 +0.68(+3.21%)
Dec 12, 2019 20.77 21.32 20.77 21.20 142,032 +0.51(+2.46%)
Dec 11, 2019 20.45 20.76 20.19 20.69 137,717 +0.36(+1.77%)
Dec 10, 2019 20.49 20.58 20.22 20.33 108,635 -0.06(-0.29%)
Dec 09, 2019 20.57 20.86 20.39 20.39 167,129 -0.21(-1.02%)
Dec 06, 2019 20.70 21.13 20.59 20.60 255,800 +0.05(+0.27%)
Dec 05, 2019 20.68 20.98 20.51 20.55 315,336 -0.18(-0.89%)
Dec 04, 2019 20.36 20.83 20.36 20.73 119,062 +0.57(+2.83%)
Dec 03, 2019 20.13 20.35 19.99 20.16 134,670 -0.21(-1.03%)
Dec 02, 2019 21.20 21.23 20.31 20.37 159,039 -0.57(-2.72%)
Nov 29, 2019 20.85 21.22 20.60 20.94 85,100 -0.04(-0.19%)
Nov 27, 2019 20.97 21.16 20.79 20.98 129,300 +0.05(+0.24%)
Nov 26, 2019 20.93 21.23 20.86 20.93 170,112 +0.01(+0.05%)
Nov 25, 2019 19.83 20.93 19.83 20.92 230,957 +1.13(+5.71%)
Nov 22, 2019 19.86 20.17 19.76 19.79 157,000 +0.03(+0.15%)
Nov 21, 2019 19.64 20.04 19.45 19.76 154,644 +0.06(+0.30%)
Nov 20, 2019 19.55 19.86 19.43 19.70 223,797 +0.04(+0.20%)
Nov 19, 2019 19.93 20.00 19.52 19.66 174,565 -0.31(-1.55%)
Nov 18, 2019 19.33 20.16 19.20 19.97 179,537 +0.50(+2.57%)
Nov 15, 2019 19.08 19.90 19.05 19.47 223,900 +0.57(+3.02%)
Nov 14, 2019 19.30 19.47 18.69 18.90 205,258 -0.36(-1.87%)
Nov 13, 2019 18.70 19.31 18.56 19.26 289,796 +0.36(+1.90%)
Nov 12, 2019 18.09 18.95 17.98 18.90 233,862 +0.91(+5.06%)
Nov 11, 2019 17.67 18.03 17.44 17.99 152,255 +0.04(+0.22%)
Nov 08, 2019 18.99 18.99 17.92 17.95 202,100 -1.25(-6.51%)
Nov 07, 2019 18.41 20.59 18.30 19.20 225,649 +0.11(+0.58%)
Nov 06, 2019 19.26 19.54 18.83 19.09 189,304 -0.25(-1.29%)
Nov 05, 2019 19.41 19.72 19.07 19.34 133,084 -0.07(-0.36%)
Nov 04, 2019 18.96 19.51 18.96 19.41 151,541 +0.61(+3.24%)
Nov 01, 2019 18.84 19.00 18.71 18.80 162,500 +0.04(+0.21%)
Oct 31, 2019 18.98 19.07 18.60 18.76 113,015 -0.41(-2.14%)
Oct 30, 2019 19.06 19.38 18.63 19.17 144,252 +0.05(+0.26%)
Oct 29, 2019 18.57 19.26 18.47 19.12 119,817 +0.36(+1.92%)
Oct 28, 2019 18.75 19.11 18.63 18.76 136,952 +0.07(+0.37%)
Oct 25, 2019 18.55 18.95 18.55 18.69 104,500 +0.08(+0.43%)
Oct 24, 2019 19.03 19.03 18.28 18.61 130,902 -0.29(-1.53%)
Oct 23, 2019 18.79 19.16 18.63 18.90 91,975 +0.07(+0.37%)
Oct 22, 2019 18.83 19.03 18.59 18.83 89,452 -0.02(-0.11%)
Oct 21, 2019 18.41 18.98 18.41 18.85 168,280 +0.57(+3.12%)
Oct 18, 2019 18.78 19.13 18.16 18.28 170,000 -0.56(-2.97%)
Oct 17, 2019 19.23 19.47 18.52 18.84 174,611 -0.31(-1.62%)
Oct 16, 2019 18.52 19.49 18.52 19.15 270,442 +0.63(+3.40%)
Oct 15, 2019 18.40 19.11 18.21 18.52 317,700 +0.20(+1.09%)
Oct 14, 2019 17.28 18.37 17.28 18.32 262,241 +0.82(+4.66%)
Oct 11, 2019 16.91 17.69 16.91 17.50 126,000 +0.79(+4.76%)
Oct 10, 2019 16.71 16.92 16.65 16.71 112,426 +0.06(+0.36%)
Oct 09, 2019 16.85 17.04 16.63 16.65 133,090 -0.05(-0.30%)
Oct 08, 2019 16.81 16.85 16.50 16.70 131,682 -0.28(-1.65%)
Oct 07, 2019 16.79 17.25 16.66 16.98 126,034 +0.14(+0.80%)
Oct 04, 2019 16.49 16.86 16.49 16.84 87,700 +0.36(+2.15%)
Oct 03, 2019 16.33 16.56 16.15 16.49 98,342 +0.04(+0.24%)
Oct 02, 2019 16.47 16.59 16.28 16.45 101,803 -0.11(-0.66%)
Oct 01, 2019 17.23 17.39 16.48 16.56 87,949 -0.58(-3.38%)
Sep 30, 2019 17.49 17.56 17.08 17.14 213,045 -0.44(-2.50%)
Sep 27, 2019 17.38 17.73 17.22 17.58 202,600 +0.12(+0.69%)
Sep 26, 2019 17.50 17.55 17.07 17.46 188,479 -0.03(-0.17%)
Sep 25, 2019 17.17 17.54 17.02 17.49 135,486 +0.28(+1.63%)
Sep 24, 2019 17.47 17.61 17.19 17.21 140,948 -0.26(-1.49%)
Sep 23, 2019 16.97 17.47 16.85 17.47 161,965 +0.25(+1.45%)
Sep 20, 2019 17.84 17.89 17.15 17.22 298,800 -0.61(-3.42%)
Sep 19, 2019 18.39 18.50 17.80 17.83 101,413 -0.51(-2.78%)
Sep 18, 2019 18.70 18.75 17.89 18.34 173,711 -0.43(-2.29%)
Sep 17, 2019 19.40 19.43 18.58 18.77 191,060 -0.76(-3.89%)
Sep 16, 2019 19.26 19.90 19.16 19.53 310,292 +0.44(+2.30%)
Sep 13, 2019 19.19 19.52 19.05 19.09 156,200 +0.05(+0.26%)
Sep 12, 2019 19.07 19.32 18.27 19.04 221,064 -0.06(-0.31%)
Sep 11, 2019 18.95 19.41 18.95 19.10 189,982 +0.15(+0.79%)
Sep 10, 2019 18.56 19.26 18.43 18.95 316,501 +0.36(+1.94%)
Sep 09, 2019 18.54 19.02 18.45 18.59 130,648 +0.13(+0.70%)
Sep 06, 2019 19.55 19.55 18.41 18.46 145,400 -0.94(-4.85%)
Sep 05, 2019 19.50 20.22 19.36 19.40 183,254 +0.21(+1.09%)
Sep 04, 2019 19.29 19.53 19.08 19.19 115,294 +0.33(+1.75%)
Sep 03, 2019 19.60 19.67 18.56 18.86 261,612 -1.01(-5.08%)
Aug 30, 2019 21.82 21.82 19.15 19.87 276,900 -1.94(-8.90%)
Aug 29, 2019 20.55 24.36 19.86 21.81 625,788 +2.70(+14.13%)
Aug 28, 2019 18.82 19.55 18.57 19.11 199,322 +0.60(+3.24%)
Aug 27, 2019 19.03 19.04 18.20 18.51 188,591 -0.53(-2.78%)
Aug 26, 2019 19.59 19.63 18.90 19.04 121,967 -0.38(-1.96%)
Aug 23, 2019 19.88 20.43 19.31 19.42 376,800 -0.58(-2.90%)
Aug 22, 2019 19.71 20.12 19.69 20.00 92,333 +0.39(+1.99%)
Aug 21, 2019 19.86 19.91 19.46 19.61 134,609 -0.06(-0.31%)
Aug 20, 2019 19.51 19.79 19.25 19.67 108,063 +0.00(+0.00%)
Aug 19, 2019 19.45 19.79 19.45 19.67 85,826 +0.36(+1.86%)
Aug 16, 2019 18.57 19.40 18.57 19.31 68,800 +0.89(+4.83%)
Aug 15, 2019 18.20 18.51 17.98 18.42 95,540 +0.19(+1.04%)
Aug 14, 2019 18.48 18.73 17.97 18.23 130,327 -0.58(-3.08%)
Aug 13, 2019 18.77 19.28 18.63 18.81 74,721 +0.00(+0.00%)
Aug 12, 2019 18.48 18.83 18.33 18.81 49,556 +0.16(+0.86%)
Aug 09, 2019 18.55 18.71 18.09 18.65 141,400 +0.10(+0.54%)
Aug 08, 2019 18.48 18.55 18.17 18.55 97,734 +0.31(+1.70%)
Aug 07, 2019 18.75 18.75 17.61 18.24 120,163 +0.66(+3.75%)
Aug 06, 2019 17.72 17.83 17.23 17.58 83,365 -0.11(-0.62%)
Aug 05, 2019 17.99 18.08 17.55 17.69 73,622 -0.64(-3.49%)
Aug 02, 2019 18.64 18.76 18.09 18.33 76,200 -0.34(-1.82%)
Aug 01, 2019 18.29 19.85 18.17 18.67 242,477 +0.30(+1.63%)
Jul 31, 2019 18.35 18.90 18.34 18.37 142,682 +0.00(+0.00%)
Jul 30, 2019 17.97 18.48 17.86 18.37 118,971 +0.21(+1.16%)
Jul 29, 2019 18.40 18.40 17.82 18.16 108,927 -0.13(-0.71%)
Jul 26, 2019 17.80 18.32 17.78 18.29 140,300 +0.50(+2.81%)
Jul 25, 2019 18.41 18.49 17.70 17.79 81,178 -0.60(-3.26%)
Jul 24, 2019 18.30 18.71 18.16 18.39 99,227 +0.00(+0.00%)
Jul 23, 2019 18.20 18.55 17.96 18.39 84,626 +0.28(+1.55%)
Jul 22, 2019 18.27 18.66 17.90 18.11 235,023 -0.18(-0.98%)
Jul 19, 2019 18.31 18.54 18.25 18.29 123,700 -0.11(-0.60%)
Jul 18, 2019 18.49 18.57 18.29 18.40 66,935 -0.16(-0.86%)
Jul 17, 2019 18.91 18.97 18.44 18.56 88,688 -0.44(-2.32%)
Jul 16, 2019 19.10 19.38 18.90 19.00 67,052 -0.19(-0.99%)
Jul 15, 2019 19.58 19.82 19.02 19.19 63,450 -0.45(-2.29%)
Jul 12, 2019 19.59 19.85 19.52 19.64 65,300 -0.05(-0.25%)
Jul 11, 2019 19.90 19.90 19.52 19.69 65,844 -0.26(-1.30%)
Jul 10, 2019 20.23 20.33 19.84 19.95 69,015 -0.06(-0.30%)
Jul 09, 2019 20.23 20.32 19.86 20.01 58,776 -0.33(-1.62%)
Jul 08, 2019 20.29 20.54 20.20 20.34 94,397 -0.04(-0.20%)
Jul 05, 2019 20.00 20.45 19.95 20.38 70,600 +0.19(+0.94%)
Jul 03, 2019 20.45 20.45 19.96 20.19 38,800 -0.17(-0.83%)
Jul 02, 2019 20.41 20.41 19.99 20.36 101,945 -0.02(-0.10%)
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.