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

American Resources Corp (NQ: AREC )

1.550 +0.110 (+7.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 1.020 1.040 1.000 1.040 15,728 -0.01(-0.95%)
Mar 30, 2020 0.9900 1.050 0.9900 1.050 25,904 -0.01(-0.94%)
Mar 27, 2020 0.9500 1.060 0.9300 1.060 43,100 +0.06(+6.00%)
Mar 26, 2020 1.010 1.010 0.9600 1.000 43,237 -0.02(-1.96%)
Mar 25, 2020 1.030 1.030 0.8100 1.020 51,563 -0.01(-0.97%)
Mar 24, 2020 1.000 1.030 0.7800 1.030 53,082 +0.06(+6.20%)
Mar 23, 2020 0.9350 0.9800 0.8800 0.9699 62,004 +0.03(+3.70%)
Mar 20, 2020 0.9890 0.9900 0.8501 0.9353 99,300 -0.06(-6.47%)
Mar 19, 2020 0.9500 1.000 0.9100 1.000 42,058 +0.08(+8.90%)
Mar 18, 2020 0.9100 0.9660 0.8800 0.9183 17,690 -0.07(-7.35%)
Mar 17, 2020 0.8979 0.9911 0.8801 0.9911 34,112 +0.14(+16.60%)
Mar 16, 2020 1.020 1.030 0.5700 0.8500 180,080 -0.17(-16.67%)
Mar 13, 2020 1.010 1.110 0.9377 1.020 250,600 +0.02(+2.00%)
Mar 12, 2020 0.9500 1.000 0.7200 1.000 252,046 +0.05(+5.26%)
Mar 11, 2020 1.000 1.000 0.9003 0.9500 61,345 -0.01(-1.04%)
Mar 10, 2020 0.8800 0.9600 0.8000 0.9600 159,660 +0.08(+9.09%)
Mar 09, 2020 0.8300 1.020 0.8000 0.8800 107,547 +0.05(+5.39%)
Mar 06, 2020 0.7880 0.8350 0.6500 0.8350 86,200 +0.04(+4.51%)
Mar 05, 2020 0.7849 0.7990 0.7707 0.7990 70,104 -0.02(-2.56%)
Mar 04, 2020 0.7700 0.8300 0.7700 0.8200 80,224 +0.07(+9.33%)
Mar 03, 2020 0.8000 0.8200 0.7100 0.7500 73,965 -0.02(-2.60%)
Mar 02, 2020 0.8000 0.8000 0.6200 0.7700 238,992 +0.08(+11.79%)
Feb 28, 2020 0.5146 0.6888 0.4599 0.6888 256,800 +0.20(+40.54%)
Feb 27, 2020 0.4400 0.5500 0.3800 0.4901 218,405 +0.03(+6.54%)
Feb 26, 2020 0.4600 0.4600 0.4200 0.4600 25,443 +0.00(+0.00%)
Feb 25, 2020 0.4377 0.4797 0.4220 0.4600 14,975 -0.03(-6.12%)
Feb 24, 2020 0.4600 0.5530 0.3640 0.4900 148,056 -0.02(-3.92%)
Feb 21, 2020 0.5900 0.7826 0.4800 0.5100 1,733,900 -0.06(-10.53%)
Feb 20, 2020 0.5700 0.5700 0.5120 0.5700 14,029 +0.01(+1.79%)
Feb 19, 2020 0.5508 0.5994 0.5320 0.5600 18,484 -0.01(-1.75%)
Feb 18, 2020 0.6000 0.6000 0.5100 0.5700 33,875 +0.00(+0.00%)
Feb 14, 2020 0.5100 0.5700 0.4951 0.5700 96,300 +0.06(+12.65%)
Feb 13, 2020 0.4801 0.5200 0.4653 0.5060 19,858 -0.00(-0.78%)
Feb 12, 2020 0.5100 0.5200 0.5000 0.5100 9,670 +0.01(+2.02%)
Feb 11, 2020 0.5200 0.5200 0.4900 0.4999 10,991 -0.03(-5.32%)
Feb 10, 2020 0.5216 0.5476 0.4700 0.5280 55,229 +0.03(+5.60%)
Feb 07, 2020 0.4800 0.5400 0.4800 0.5000 52,200 -0.05(-9.09%)
Feb 06, 2020 0.5400 0.5600 0.4800 0.5500 102,885 +0.01(+1.85%)
Feb 05, 2020 0.5600 0.5600 0.5200 0.5400 32,504 -0.03(-5.26%)
Feb 04, 2020 0.6000 0.6000 0.5500 0.5700 20,447 +0.00(+0.00%)
Feb 03, 2020 0.5994 0.5994 0.5230 0.5700 34,427 -0.03(-4.90%)
Jan 31, 2020 0.5736 0.5994 0.5020 0.5994 66,100 +0.01(+1.59%)
Jan 30, 2020 0.5900 0.5900 0.5600 0.5900 11,157 -0.01(-1.57%)
Jan 29, 2020 0.5200 0.5994 0.5000 0.5994 67,961 +0.02(+3.34%)
Jan 28, 2020 0.4900 0.5800 0.4500 0.5800 175,501 +0.10(+20.83%)
Jan 27, 2020 0.5000 0.5000 0.4722 0.4800 38,909 -0.01(-2.04%)
Jan 24, 2020 0.5500 0.5500 0.3200 0.4900 74,400 -0.06(-10.91%)
Jan 23, 2020 0.5377 0.5500 0.5360 0.5500 8,073 -0.01(-0.90%)
Jan 22, 2020 0.5700 0.5700 0.5320 0.5550 20,554 -0.01(-2.63%)
Jan 21, 2020 0.5700 0.5700 0.5429 0.5700 10,274 +0.00(+0.00%)
Jan 17, 2020 0.5699 0.5700 0.5532 0.5700 19,100 +0.00(+0.02%)
Jan 16, 2020 0.5700 0.5700 0.5368 0.5699 37,362 -0.00(-0.02%)
Jan 15, 2020 0.6400 0.6432 0.5494 0.5700 120,967 -0.08(-12.31%)
Jan 14, 2020 0.6789 0.6789 0.6315 0.6500 10,269 -0.03(-4.40%)
Jan 13, 2020 0.6700 0.7100 0.6549 0.6799 78,141 +0.02(+3.05%)
Jan 10, 2020 0.6860 0.6860 0.6307 0.6598 43,200 -0.03(-3.68%)
Jan 09, 2020 0.6529 0.6850 0.6342 0.6850 33,672 +0.00(+0.00%)
Jan 08, 2020 0.6860 0.6860 0.6363 0.6850 54,988 +0.02(+2.24%)
Jan 07, 2020 0.6643 0.6828 0.6600 0.6700 22,175 +0.01(+0.92%)
Jan 06, 2020 0.6889 0.6889 0.6600 0.6639 10,217 -0.02(-2.22%)
Jan 03, 2020 0.6700 0.6800 0.6307 0.6790 53,000 +0.02(+2.88%)
Jan 02, 2020 0.6300 0.6600 0.6300 0.6600 30,672 +0.03(+4.76%)
Dec 31, 2019 0.6300 0.6300 0.5572 0.6300 80,700 +0.01(+0.80%)
Dec 30, 2019 0.5800 0.6250 0.5791 0.6250 80,610 +0.05(+7.76%)
Dec 27, 2019 0.5500 0.5950 0.5500 0.5800 104,500 -0.02(-3.33%)
Dec 26, 2019 0.5800 0.6000 0.5100 0.6000 59,283 +0.03(+5.82%)
Dec 24, 2019 0.5000 0.5670 0.4724 0.5670 114,500 +0.03(+5.16%)
Dec 23, 2019 0.5809 0.5972 0.5100 0.5392 97,342 -0.03(-5.42%)
Dec 20, 2019 0.6200 0.6200 0.5200 0.5701 38,200 -0.03(-4.98%)
Dec 19, 2019 0.5900 0.6200 0.5200 0.6000 86,760 +0.00(+0.00%)
Dec 18, 2019 0.6200 0.6200 0.5795 0.6000 39,026 -0.03(-4.76%)
Dec 17, 2019 0.6400 0.6400 0.5899 0.6300 42,243 +0.00(+0.02%)
Dec 16, 2019 0.6800 0.6800 0.5800 0.6299 91,769 -0.05(-7.37%)
Dec 13, 2019 0.6706 0.6800 0.6002 0.6800 63,600 +0.04(+6.25%)
Dec 12, 2019 0.6800 0.6800 0.6200 0.6400 37,705 -0.03(-4.19%)
Dec 11, 2019 0.6800 0.6800 0.6200 0.6680 15,647 -0.00(-0.30%)
Dec 10, 2019 0.6659 0.6900 0.6220 0.6700 45,312 +0.01(+1.52%)
Dec 09, 2019 0.6760 0.6760 0.6205 0.6600 38,964 +0.02(+3.11%)
Dec 06, 2019 0.6900 0.6900 0.6270 0.6401 36,000 -0.05(-7.23%)
Dec 05, 2019 0.6867 0.6950 0.6506 0.6900 33,718 +0.04(+5.50%)
Dec 04, 2019 0.6600 0.6957 0.6001 0.6540 47,215 -0.05(-6.57%)
Dec 03, 2019 0.7100 0.8700 0.5505 0.7000 624,680 -0.01(-1.41%)
Dec 02, 2019 0.7000 0.7118 0.6678 0.7100 8,449 +0.01(+1.43%)
Nov 29, 2019 0.6900 0.7200 0.6320 0.7000 36,200 +0.01(+1.45%)
Nov 27, 2019 0.6200 0.7200 0.6100 0.6900 38,600 +0.10(+16.95%)
Nov 26, 2019 0.5300 0.6150 0.5300 0.5900 14,636 +0.02(+2.63%)
Nov 25, 2019 0.6077 0.6150 0.5201 0.5749 59,148 -0.04(-6.76%)
Nov 22, 2019 0.5714 0.6800 0.5714 0.6166 88,100 +0.05(+8.18%)
Nov 21, 2019 0.5243 0.5900 0.5243 0.5700 45,513 +0.03(+4.97%)
Nov 20, 2019 0.5922 0.6138 0.4704 0.5430 63,404 -0.06(-9.48%)
Nov 19, 2019 0.5233 0.6150 0.5000 0.5999 51,442 +0.08(+15.48%)
Nov 18, 2019 0.5529 0.5529 0.5000 0.5195 86,474 -0.07(-12.54%)
Nov 15, 2019 0.5808 0.6280 0.5600 0.5940 13,600 +0.00(+0.68%)
Nov 14, 2019 0.6000 0.6300 0.5800 0.5900 28,312 -0.03(-4.07%)
Nov 13, 2019 0.6800 0.6800 0.5827 0.6150 65,572 -0.07(-10.22%)
Nov 12, 2019 0.7067 0.7067 0.6520 0.6850 5,276 +0.03(+3.87%)
Nov 11, 2019 0.6600 0.6758 0.6500 0.6595 44,586 -0.01(-1.27%)
Nov 08, 2019 0.6615 0.7249 0.6615 0.6680 37,700 -0.01(-2.04%)
Nov 07, 2019 0.7200 0.7200 0.6700 0.6819 60,744 -0.03(-3.96%)
Nov 06, 2019 0.6700 0.7100 0.6700 0.7100 34,853 +0.02(+2.90%)
Nov 05, 2019 0.7500 0.7500 0.6730 0.6900 66,130 -0.01(-1.43%)
Nov 04, 2019 0.7299 0.7299 0.6840 0.7000 16,988 -0.04(-5.14%)
Nov 01, 2019 0.7500 0.7536 0.6988 0.7379 69,500 -0.00(-0.28%)
Oct 31, 2019 0.7300 0.7900 0.7000 0.7400 75,429 -0.02(-2.63%)
Oct 30, 2019 0.7500 0.8200 0.7300 0.7600 84,126 +0.03(+4.67%)
Oct 29, 2019 0.6900 0.7500 0.6900 0.7261 22,543 +0.01(+0.88%)
Oct 28, 2019 0.7106 0.7600 0.7000 0.7198 36,390 +0.00(+0.28%)
Oct 25, 2019 0.6905 0.7200 0.6700 0.7178 77,900 +0.01(+1.10%)
Oct 24, 2019 0.7000 0.7100 0.6400 0.7100 70,219 +0.01(+1.43%)
Oct 23, 2019 0.6400 0.7100 0.6400 0.7000 86,957 +0.05(+8.53%)
Oct 22, 2019 0.6600 0.6600 0.6400 0.6450 19,059 -0.01(-1.51%)
Oct 21, 2019 0.6824 0.7460 0.6200 0.6549 99,358 -0.05(-6.44%)
Oct 18, 2019 0.6900 0.7500 0.6900 0.7000 70,800 +0.02(+2.94%)
Oct 17, 2019 0.7000 0.7100 0.6500 0.6800 50,243 -0.02(-2.86%)
Oct 16, 2019 0.7500 0.7500 0.6820 0.7000 74,086 +0.00(+0.00%)
Oct 15, 2019 0.7000 0.7000 0.6301 0.7000 42,700 +0.01(+1.76%)
Oct 14, 2019 0.6923 0.7000 0.6700 0.6879 12,409 +0.02(+2.67%)
Oct 11, 2019 0.6700 0.6800 0.6560 0.6700 73,300 +0.02(+3.08%)
Oct 10, 2019 0.6600 0.6600 0.6300 0.6500 150,858 +0.00(+0.00%)
Oct 09, 2019 0.6313 0.6600 0.5850 0.6500 138,354 +0.04(+6.11%)
Oct 08, 2019 0.6100 0.6296 0.5901 0.6126 21,137 -0.02(-2.76%)
Oct 07, 2019 0.6200 0.6300 0.5800 0.6300 91,096 +0.02(+3.79%)
Oct 04, 2019 0.6449 0.6449 0.5600 0.6070 90,000 -0.02(-3.65%)
Oct 03, 2019 0.6450 0.6450 0.5700 0.6300 68,605 +0.03(+5.42%)
Oct 02, 2019 0.5850 0.6460 0.5710 0.5976 129,293 -0.00(-0.40%)
Oct 01, 2019 0.6000 0.6550 0.5800 0.6000 49,720 +0.01(+1.69%)
Sep 30, 2019 0.6297 0.6880 0.5600 0.5900 183,343 -0.07(-10.61%)
Sep 27, 2019 0.6800 0.6900 0.6000 0.6600 139,200 +0.01(+2.10%)
Sep 26, 2019 0.6644 0.6825 0.5238 0.6464 147,041 -0.03(-4.49%)
Sep 25, 2019 0.6720 0.7000 0.6379 0.6768 36,977 +0.02(+3.84%)
Sep 24, 2019 0.6900 0.7000 0.6200 0.6518 67,953 -0.01(-1.97%)
Sep 23, 2019 0.7000 0.7365 0.6101 0.6649 158,710 -0.02(-2.22%)
Sep 20, 2019 0.6500 0.7300 0.6500 0.6800 83,100 -0.01(-1.45%)
Sep 19, 2019 0.6900 0.7200 0.6500 0.6900 69,965 -0.01(-1.43%)
Sep 18, 2019 0.6834 0.7450 0.6200 0.7000 66,557 -0.02(-2.78%)
Sep 17, 2019 0.7300 0.7300 0.6800 0.7200 120,363 -0.01(-1.37%)
Sep 16, 2019 0.6600 0.7450 0.6600 0.7300 42,027 -0.02(-2.01%)
Sep 13, 2019 0.7319 0.7450 0.6180 0.7450 113,600 -0.05(-5.70%)
Sep 12, 2019 0.8000 0.8000 0.6650 0.7900 127,453 -0.01(-1.24%)
Sep 11, 2019 0.7700 0.8300 0.7500 0.7999 165,801 +0.04(+5.25%)
Sep 10, 2019 0.6400 0.7700 0.4800 0.7600 189,149 +0.12(+18.75%)
Sep 09, 2019 0.6827 0.7700 0.6362 0.6400 147,342 -0.07(-9.86%)
Sep 06, 2019 0.7400 0.7400 0.6500 0.7100 39,800 +0.00(+0.00%)
Sep 05, 2019 0.6901 0.7246 0.6718 0.7100 29,209 -0.01(-1.39%)
Sep 04, 2019 0.7800 0.7800 0.6165 0.7200 69,876 +0.00(+0.00%)
Sep 03, 2019 0.7340 0.8001 0.7200 0.7200 133,884 +0.02(+2.86%)
Aug 30, 2019 0.7700 0.7850 0.7000 0.7000 67,700 -0.07(-9.67%)
Aug 29, 2019 0.6871 0.7749 0.6488 0.7749 113,745 +0.07(+10.70%)
Aug 28, 2019 0.7015 0.7500 0.6480 0.7000 114,526 -0.02(-2.78%)
Aug 27, 2019 0.8200 0.8200 0.7000 0.7200 114,939 -0.05(-6.49%)
Aug 26, 2019 0.8000 0.8000 0.7100 0.7700 149,805 -0.03(-3.75%)
Aug 23, 2019 0.8000 0.8400 0.7716 0.8000 941,100 -0.32(-28.57%)
Aug 22, 2019 1.300 1.400 1.120 1.120 171,717 -0.09(-7.44%)
Aug 21, 2019 1.380 1.460 1.150 1.210 426,730 -0.90(-42.65%)
Aug 20, 2019 2.170 2.430 2.070 2.110 33,616 -0.09(-4.09%)
Aug 19, 2019 2.350 2.462 1.700 2.200 21,672 -0.15(-6.58%)
Aug 16, 2019 2.422 2.570 2.351 2.355 11,800 -0.06(-2.40%)
Aug 15, 2019 2.510 2.510 2.410 2.413 6,816 -0.08(-3.09%)
Aug 14, 2019 2.550 2.563 2.420 2.490 7,748 -0.06(-2.35%)
Aug 13, 2019 2.420 2.600 2.420 2.550 6,699 -0.29(-10.21%)
Aug 12, 2019 2.420 2.850 2.420 2.840 16,028 +0.34(+13.60%)
Aug 09, 2019 2.500 2.500 2.500 11 +0.00(+0.00%)
Aug 08, 2019 2.540 2.830 2.460 2.500 12,609 -0.06(-2.53%)
Aug 07, 2019 2.463 2.565 2.440 2.565 3,586 -0.00(-0.19%)
Aug 06, 2019 2.440 2.570 2.430 2.570 15,681 +0.10(+4.05%)
Aug 05, 2019 2.350 2.778 2.350 2.470 3,646 -0.41(-14.24%)
Aug 02, 2019 2.880 2.900 2.580 2.880 28,800 +0.05(+1.70%)
Aug 01, 2019 2.810 2.939 2.590 2.832 17,682 -0.06(-1.94%)
Jul 31, 2019 2.812 2.975 2.700 2.888 21,278 -0.13(-4.38%)
Jul 30, 2019 3.050 3.230 2.820 3.020 33,406 -0.01(-0.33%)
Jul 29, 2019 3.150 3.150 3.030 3.030 3,380 +0.00(+0.00%)
Jul 26, 2019 3.050 3.050 2.800 3.030 8,300 -0.15(-4.72%)
Jul 25, 2019 3.120 3.180 3.070 3.180 13,713 +0.03(+0.95%)
Jul 24, 2019 3.161 3.174 2.928 3.150 7,303 +0.11(+3.62%)
Jul 23, 2019 3.370 3.420 3.040 3.040 37,357 -0.23(-7.03%)
Jul 22, 2019 3.347 3.375 3.216 3.270 7,930 +0.05(+1.68%)
Jul 19, 2019 3.393 3.400 3.216 3.216 5,800 -0.15(-4.57%)
Jul 18, 2019 3.395 3.480 3.126 3.370 20,644 +0.07(+2.12%)
Jul 17, 2019 3.370 3.475 3.300 3.300 10,811 +0.00(+0.00%)
Jul 16, 2019 3.580 3.580 3.300 3.300 11,162 -0.31(-8.59%)
Jul 15, 2019 3.490 3.763 3.310 3.610 20,235 +0.25(+7.44%)
Jul 12, 2019 3.075 3.475 3.075 3.360 17,100 +0.31(+10.16%)
Jul 11, 2019 3.050 3.250 3.050 3.050 6,815 -0.03(-0.97%)
Jul 10, 2019 2.973 3.250 2.973 3.080 11,202 -0.17(-5.23%)
Jul 09, 2019 3.140 3.500 2.902 3.250 30,040 +0.05(+1.56%)
Jul 08, 2019 3.540 3.540 3.106 3.200 47,170 -0.34(-9.50%)
Jul 05, 2019 3.640 3.890 3.350 3.536 24,300 +0.10(+2.99%)
Jul 03, 2019 3.445 3.600 3.300 3.433 5,200 -0.14(-3.82%)
Jul 02, 2019 3.500 3.840 3.250 3.570 50,386 +0.04(+1.13%)
Jul 01, 2019 2.950 3.570 2.800 3.530 219,409 +0.58(+19.66%)
Jun 28, 2019 2.803 2.950 2.753 2.950 34,400 +0.02(+0.68%)
Jun 27, 2019 2.885 2.940 2.764 2.930 15,069 +0.02(+0.69%)
Jun 26, 2019 2.750 2.930 2.750 2.910 16,213 +0.15(+5.43%)
Jun 25, 2019 2.960 2.980 2.730 2.760 28,529 -0.14(-4.83%)
Jun 24, 2019 2.930 3.000 2.750 2.900 215,304 +0.08(+2.84%)
Jun 21, 2019 2.810 2.980 2.725 2.820 43,700 +0.07(+2.55%)
Jun 20, 2019 2.660 2.970 2.600 2.750 22,717 +0.06(+2.23%)
Jun 19, 2019 2.594 2.700 2.594 2.690 133,787 +0.11(+4.26%)
Jun 18, 2019 2.639 2.725 2.450 2.580 26,098 +0.03(+1.18%)
Jun 17, 2019 2.710 2.740 2.510 2.550 32,470 -0.15(-5.56%)
Jun 14, 2019 2.480 2.700 2.450 2.700 55,900 +0.18(+6.93%)
Jun 13, 2019 2.660 2.660 2.390 2.525 29,616 -0.02(-0.98%)
Jun 12, 2019 2.300 2.710 2.000 2.550 75,535 +0.40(+18.60%)
Jun 11, 2019 2.150 2.150 1.960 2.150 18,583 +0.00(+0.00%)
Jun 10, 2019 2.190 2.300 1.950 2.150 34,692 +0.05(+2.38%)
Jun 07, 2019 2.260 2.276 1.760 2.100 55,400 -0.07(-3.25%)
Jun 06, 2019 2.610 2.610 1.510 2.171 196,147 -0.46(-17.47%)
Jun 05, 2019 3.010 3.116 2.460 2.630 8,278 -0.42(-13.63%)
Jun 04, 2019 3.200 3.215 2.567 3.045 13,569 -0.21(-6.31%)
Jun 03, 2019 3.310 3.400 3.250 3.250 4,363 -0.15(-4.41%)
May 31, 2019 3.302 3.432 3.302 3.400 4,000 -0.09(-2.58%)
May 30, 2019 3.450 3.490 3.321 3.490 7,812 +0.04(+1.09%)
May 29, 2019 3.700 3.700 3.300 3.452 9,675 -0.15(-4.10%)
May 28, 2019 3.403 3.600 3.403 3.600 1,548 +0.09(+2.56%)
May 24, 2019 3.330 3.660 3.305 3.510 1,200 -0.03(-0.92%)
May 23, 2019 3.430 3.630 3.300 3.543 8,628 -0.24(-6.33%)
May 22, 2019 3.790 3.790 3.433 3.782 7,446 -0.11(-2.78%)
May 21, 2019 3.900 3.900 3.850 3.890 7,431 +0.24(+6.58%)
May 20, 2019 3.480 3.650 3.300 3.650 7,269 +0.19(+5.58%)
May 17, 2019 3.510 3.516 3.267 3.457 4,000 -0.05(-1.51%)
May 16, 2019 3.475 3.513 3.447 3.510 3,752 +0.02(+0.58%)
May 15, 2019 3.490 3.490 3.490 3.490 427 +0.03(+1.00%)
May 14, 2019 3.460 3.460 3.420 3.455 2,028 -0.01(-0.36%)
May 13, 2019 3.460 3.468 3.460 3.468 1,479 -0.03(-0.92%)
May 10, 2019 3.500 3.518 2.620 3.500 6,400 +0.00(+0.00%)
May 09, 2019 3.600 3.600 3.345 3.500 801 -0.15(-4.11%)
May 08, 2019 3.650 3.741 3.650 3.650 6,258 +0.00(+0.00%)
May 07, 2019 3.650 3.929 3.650 3.650 7,020 -0.29(-7.36%)
May 06, 2019 3.570 3.940 3.568 3.940 3,175 +0.06(+1.51%)
May 03, 2019 3.700 3.881 3.700 3.881 4,400 +0.18(+4.91%)
May 02, 2019 3.900 3.900 3.470 3.700 7,429 -0.04(-1.07%)
May 01, 2019 3.900 3.900 3.740 3.740 5,428 -0.14(-3.61%)
Apr 30, 2019 3.921 3.921 3.610 3.880 2,365 -0.00(-0.05%)
Apr 29, 2019 4.000 4.000 3.882 3.882 8,032 -0.03(-0.82%)
Apr 26, 2019 3.947 3.947 3.900 3.914 4,600 -0.05(-1.21%)
Apr 25, 2019 3.980 4.000 3.929 3.962 7,498 +0.06(+1.59%)
Apr 24, 2019 3.956 4.020 3.900 3.900 3,070 -0.10(-2.50%)
Apr 23, 2019 3.970 4.060 3.900 4.000 6,827 +0.00(+0.00%)
Apr 22, 2019 3.900 4.000 3.900 4.000 4,733 +0.08(+2.09%)
Apr 18, 2019 4.005 4.030 3.918 3.918 10,400 +0.00(+0.11%)
Apr 17, 2019 4.128 4.128 3.914 3.914 6,306 +0.01(+0.27%)
Apr 16, 2019 3.901 3.981 3.901 3.903 3,008 -0.05(-1.18%)
Apr 15, 2019 3.950 3.981 3.790 3.950 4,841 +0.00(+0.05%)
Apr 12, 2019 3.981 3.981 3.948 3.948 1,000 -0.05(-1.30%)
Apr 11, 2019 4.140 4.140 3.905 4.000 12,693 +0.02(+0.49%)
Apr 10, 2019 4.100 4.100 3.950 3.981 4,731 -0.17(-4.08%)
Apr 09, 2019 4.100 4.150 4.100 4.150 9,500 +0.04(+0.97%)
Apr 08, 2019 4.050 4.130 4.050 4.110 5,772 -0.02(-0.48%)
Apr 05, 2019 4.150 4.150 4.020 4.130 10,100 +0.14(+3.50%)
Apr 04, 2019 4.000 4.197 3.900 3.990 9,861 -0.16(-3.86%)
Apr 03, 2019 4.000 4.188 4.000 4.150 11,283 +0.10(+2.47%)
Apr 02, 2019 4.260 4.312 4.040 4.050 3,021 -0.19(-4.48%)
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.