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

Matrix Service Company (NQ: MTRX )

11.21 +0.16 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 10.31 10.31 9.550 9.580 784,886 -0.85(-8.15%)
Nov 27, 2020 10.46 10.57 10.21 10.43 97,000 -0.07(-0.67%)
Nov 25, 2020 10.41 10.56 10.13 10.50 216,500 -0.03(-0.28%)
Nov 24, 2020 10.26 10.57 10.26 10.53 323,610 +0.33(+3.24%)
Nov 23, 2020 10.20 10.31 10.05 10.20 151,746 +0.14(+1.39%)
Nov 20, 2020 10.51 10.55 10.02 10.06 134,900 -0.27(-2.61%)
Nov 19, 2020 9.560 10.51 9.440 10.33 241,363 +0.65(+6.71%)
Nov 18, 2020 9.245 9.940 9.245 9.680 229,839 -0.13(-1.33%)
Nov 17, 2020 9.540 9.830 9.330 9.810 316,702 +0.13(+1.34%)
Nov 16, 2020 9.500 9.720 9.380 9.680 297,742 +0.44(+4.76%)
Nov 13, 2020 8.840 9.320 8.840 9.240 280,200 +0.32(+3.59%)
Nov 12, 2020 8.960 9.140 8.700 8.920 370,234 -0.08(-0.89%)
Nov 11, 2020 9.100 9.110 8.680 9.000 194,684 -0.02(-0.22%)
Nov 10, 2020 8.680 9.140 8.680 9.020 219,810 +0.48(+5.62%)
Nov 09, 2020 8.740 9.290 8.530 8.540 212,903 +0.33(+4.02%)
Nov 06, 2020 8.350 8.350 7.910 8.210 155,600 -0.14(-1.68%)
Nov 05, 2020 7.660 8.420 7.620 8.350 216,035 +0.28(+3.47%)
Nov 04, 2020 8.220 8.300 7.820 8.070 228,959 -0.43(-5.06%)
Nov 03, 2020 8.170 8.610 8.170 8.500 179,489 +0.55(+6.92%)
Nov 02, 2020 7.770 8.030 7.640 7.950 221,427 +0.35(+4.61%)
Oct 30, 2020 7.490 7.710 7.420 7.600 260,200 +0.11(+1.47%)
Oct 29, 2020 7.210 7.570 7.120 7.490 186,395 +0.20(+2.74%)
Oct 28, 2020 7.935 7.935 7.260 7.290 162,987 -0.51(-6.54%)
Oct 27, 2020 7.990 8.090 7.600 7.800 189,879 -0.21(-2.62%)
Oct 26, 2020 8.190 8.270 7.780 8.010 109,747 -0.36(-4.30%)
Oct 23, 2020 8.160 8.400 8.100 8.370 118,100 +0.31(+3.85%)
Oct 22, 2020 8.435 8.435 7.840 8.060 165,655 +0.07(+0.88%)
Oct 21, 2020 7.930 8.175 7.860 7.990 64,102 +0.08(+1.01%)
Oct 20, 2020 7.940 8.100 7.800 7.910 154,792 -0.03(-0.38%)
Oct 19, 2020 8.080 8.400 7.890 7.940 95,664 -0.09(-1.12%)
Oct 16, 2020 8.120 8.280 7.990 8.030 85,300 -0.12(-1.47%)
Oct 15, 2020 8.030 8.350 7.960 8.150 126,913 -0.10(-1.21%)
Oct 14, 2020 8.250 8.440 8.030 8.250 108,342 +0.09(+1.10%)
Oct 13, 2020 8.530 8.530 8.130 8.160 117,718 -0.49(-5.72%)
Oct 12, 2020 8.700 8.780 8.335 8.655 122,669 -0.02(-0.17%)
Oct 09, 2020 9.090 9.090 8.570 8.670 140,600 -0.28(-3.13%)
Oct 08, 2020 8.660 9.050 8.560 8.950 112,915 +0.41(+4.80%)
Oct 07, 2020 8.540 8.600 8.230 8.540 125,187 +0.12(+1.43%)
Oct 06, 2020 8.380 8.980 8.380 8.420 150,721 -0.39(-4.43%)
Oct 05, 2020 8.840 8.960 8.650 8.810 102,263 +0.09(+1.03%)
Oct 02, 2020 8.300 8.810 8.300 8.720 102,700 +0.14(+1.63%)
Oct 01, 2020 8.330 8.620 8.170 8.580 94,321 +0.23(+2.75%)
Sep 30, 2020 8.290 8.480 8.240 8.350 190,744 +0.11(+1.33%)
Sep 29, 2020 8.130 8.310 7.960 8.240 143,499 +0.09(+1.10%)
Sep 28, 2020 7.910 8.340 7.910 8.150 123,617 +0.36(+4.62%)
Sep 25, 2020 7.750 7.850 7.680 7.790 91,900 -0.01(-0.13%)
Sep 24, 2020 7.830 7.990 7.570 7.800 150,890 +0.00(+0.00%)
Sep 23, 2020 8.360 8.400 7.740 7.800 167,539 -0.55(-6.59%)
Sep 22, 2020 8.560 8.590 8.335 8.350 213,842 -0.18(-2.11%)
Sep 21, 2020 8.850 8.850 8.200 8.530 179,847 -0.68(-7.38%)
Sep 18, 2020 8.770 9.220 8.660 9.210 538,100 +0.50(+5.74%)
Sep 17, 2020 8.370 8.770 8.155 8.710 150,649 +0.24(+2.83%)
Sep 16, 2020 8.110 8.590 8.020 8.470 149,916 +0.43(+5.35%)
Sep 15, 2020 8.160 8.290 8.020 8.040 106,805 -0.08(-0.99%)
Sep 14, 2020 7.550 8.200 7.420 8.120 200,919 +0.60(+7.98%)
Sep 11, 2020 7.790 7.790 7.480 7.520 141,300 -0.19(-2.46%)
Sep 10, 2020 7.980 7.990 7.650 7.710 195,745 -0.25(-3.14%)
Sep 09, 2020 8.140 8.250 7.730 7.960 205,724 -0.16(-1.97%)
Sep 08, 2020 8.300 8.300 7.820 8.120 230,307 -0.22(-2.64%)
Sep 04, 2020 8.550 8.590 8.260 8.340 117,400 -0.12(-1.42%)
Sep 03, 2020 8.600 8.690 8.250 8.460 180,481 -0.32(-3.64%)
Sep 02, 2020 8.920 9.110 8.610 8.780 149,292 -0.20(-2.23%)
Sep 01, 2020 9.160 9.160 8.890 8.980 74,600 -0.26(-2.81%)
Aug 31, 2020 9.250 9.440 9.100 9.240 141,230 +0.03(+0.33%)
Aug 28, 2020 8.910 9.250 8.870 9.210 113,500 +0.36(+4.07%)
Aug 27, 2020 8.790 9.328 8.710 8.850 109,012 +0.16(+1.84%)
Aug 26, 2020 9.270 9.270 8.650 8.690 118,960 -0.65(-6.96%)
Aug 25, 2020 9.570 9.580 9.270 9.340 68,473 -0.11(-1.16%)
Aug 24, 2020 9.290 9.520 9.090 9.450 110,688 +0.30(+3.28%)
Aug 21, 2020 9.600 9.600 8.990 9.150 135,400 -0.47(-4.89%)
Aug 20, 2020 9.570 9.830 9.440 9.620 107,471 -0.12(-1.23%)
Aug 19, 2020 9.790 9.970 9.680 9.740 78,137 -0.01(-0.10%)
Aug 18, 2020 9.950 9.970 9.680 9.750 152,765 -0.22(-2.21%)
Aug 17, 2020 10.20 10.21 9.930 9.970 80,100 -0.21(-2.06%)
Aug 14, 2020 10.19 10.34 10.10 10.18 65,800 -0.11(-1.07%)
Aug 13, 2020 10.33 10.43 10.09 10.29 76,659 -0.15(-1.44%)
Aug 12, 2020 10.73 10.76 10.32 10.44 145,571 -0.11(-1.04%)
Aug 11, 2020 10.15 10.75 9.970 10.55 137,484 +0.59(+5.92%)
Aug 10, 2020 9.490 10.02 9.450 9.960 145,046 +0.47(+4.95%)
Aug 07, 2020 9.290 9.490 9.220 9.490 87,600 +0.22(+2.37%)
Aug 06, 2020 9.590 9.690 9.170 9.270 100,167 -0.31(-3.24%)
Aug 05, 2020 9.440 9.600 9.270 9.580 75,746 +0.34(+3.68%)
Aug 04, 2020 8.840 9.250 8.840 9.240 88,375 +0.34(+3.82%)
Aug 03, 2020 8.750 8.950 8.650 8.900 77,932 +0.14(+1.66%)
Jul 31, 2020 8.690 8.770 8.422 8.755 178,500 -0.07(-0.85%)
Jul 30, 2020 8.900 8.975 8.690 8.830 81,061 -0.30(-3.29%)
Jul 29, 2020 8.910 9.200 8.910 9.130 98,855 +0.24(+2.70%)
Jul 28, 2020 8.950 9.060 8.820 8.890 98,205 -0.14(-1.55%)
Jul 27, 2020 9.090 9.140 8.880 9.030 113,196 -0.12(-1.31%)
Jul 24, 2020 9.520 9.720 9.140 9.150 67,900 -0.36(-3.79%)
Jul 23, 2020 9.220 9.620 9.220 9.510 82,670 +0.21(+2.26%)
Jul 22, 2020 9.620 9.780 9.280 9.300 94,724 -0.45(-4.62%)
Jul 21, 2020 9.390 9.930 9.350 9.750 155,655 +0.46(+4.95%)
Jul 20, 2020 9.510 9.510 9.230 9.290 83,807 -0.28(-2.93%)
Jul 17, 2020 9.540 9.750 9.385 9.570 107,700 -0.01(-0.10%)
Jul 16, 2020 9.550 9.705 9.390 9.580 77,408 -0.05(-0.52%)
Jul 15, 2020 9.380 9.750 9.260 9.630 132,622 +0.55(+6.06%)
Jul 14, 2020 8.870 9.190 8.790 9.080 63,265 +0.21(+2.37%)
Jul 13, 2020 9.030 9.140 8.700 8.870 93,327 -0.03(-0.34%)
Jul 10, 2020 8.630 8.910 8.540 8.900 86,100 +0.30(+3.49%)
Jul 09, 2020 9.040 9.150 8.570 8.600 116,904 -0.49(-5.39%)
Jul 08, 2020 9.150 9.330 8.820 9.090 92,090 -0.11(-1.20%)
Jul 07, 2020 9.240 9.550 9.040 9.200 114,139 -0.16(-1.71%)
Jul 06, 2020 9.460 9.560 9.210 9.360 137,468 +0.08(+0.86%)
Jul 02, 2020 9.590 9.730 9.250 9.280 101,900 -0.04(-0.43%)
Jul 01, 2020 9.790 9.920 9.280 9.320 115,204 -0.40(-4.12%)
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%)
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.