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

Matrix Service Company (NQ: MTRX )

10.91 +0.27 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2021 11.39 11.42 11.22 11.28 54,864 -0.07(-0.62%)
Aug 30, 2021 11.50 11.66 11.24 11.35 90,325 +0.02(+0.18%)
Aug 27, 2021 10.81 11.39 10.81 11.33 90,599 +0.58(+5.40%)
Aug 26, 2021 11.07 11.07 10.75 10.75 48,272 -0.32(-2.89%)
Aug 25, 2021 11.01 11.19 10.99 11.07 62,336 +0.09(+0.82%)
Aug 24, 2021 10.84 11.02 10.53 10.98 43,550 +0.18(+1.67%)
Aug 23, 2021 11.01 11.01 10.64 10.80 36,419 +0.18(+1.69%)
Aug 20, 2021 10.38 10.75 10.33 10.62 56,424 +0.16(+1.53%)
Aug 19, 2021 10.48 10.50 10.26 10.46 83,250 -0.06(-0.57%)
Aug 18, 2021 10.55 10.81 10.45 10.52 53,359 +0.02(+0.19%)
Aug 17, 2021 11.12 11.13 10.35 10.50 120,461 -0.71(-6.33%)
Aug 16, 2021 10.97 11.27 10.82 11.21 88,882 +0.23(+2.09%)
Aug 13, 2021 11.76 11.76 10.97 10.98 95,100 -0.52(-4.52%)
Aug 12, 2021 11.45 11.54 11.26 11.50 51,151 +0.10(+0.88%)
Aug 11, 2021 11.34 11.48 11.11 11.40 73,309 +0.15(+1.33%)
Aug 10, 2021 10.66 11.50 10.66 11.25 144,432 +0.67(+6.33%)
Aug 09, 2021 10.83 10.83 10.49 10.58 66,558 -0.23(-2.13%)
Aug 06, 2021 11.03 11.14 10.80 10.81 90,174 -0.10(-0.92%)
Aug 05, 2021 10.80 11.16 10.68 10.91 89,825 +0.27(+2.54%)
Aug 04, 2021 10.56 10.65 10.46 10.64 104,274 -0.05(-0.47%)
Aug 03, 2021 10.70 10.98 10.55 10.69 79,242 -0.02(-0.19%)
Aug 02, 2021 10.81 11.27 10.69 10.71 112,586 -0.20(-1.83%)
Jul 30, 2021 10.84 11.00 10.78 10.91 128,315 -0.01(-0.09%)
Jul 29, 2021 10.80 11.02 10.68 10.92 60,082 +0.17(+1.58%)
Jul 28, 2021 10.70 10.96 10.60 10.75 74,317 +0.09(+0.84%)
Jul 27, 2021 10.54 10.73 10.53 10.66 78,704 +0.03(+0.28%)
Jul 26, 2021 10.95 11.04 10.59 10.63 117,187 -0.29(-2.66%)
Jul 23, 2021 10.60 10.99 10.54 10.92 113,920 +0.32(+3.02%)
Jul 22, 2021 10.65 10.86 10.50 10.60 214,314 +0.00(+0.00%)
Jul 21, 2021 10.94 11.34 10.51 10.60 140,656 -0.27(-2.48%)
Jul 20, 2021 10.54 11.15 10.52 10.87 148,537 +0.33(+3.13%)
Jul 19, 2021 10.36 10.57 10.01 10.54 231,647 -0.04(-0.38%)
Jul 16, 2021 10.78 10.78 10.50 10.58 116,636 -0.08(-0.75%)
Jul 15, 2021 10.61 10.80 10.47 10.66 99,307 -0.03(-0.28%)
Jul 14, 2021 10.88 11.05 10.62 10.69 113,683 -0.16(-1.47%)
Jul 13, 2021 11.37 11.67 10.81 10.85 104,776 -0.20(-1.81%)
Jul 12, 2021 10.91 11.14 10.74 11.05 111,371 +0.06(+0.55%)
Jul 09, 2021 10.72 11.09 10.63 10.99 130,534 +0.43(+4.07%)
Jul 08, 2021 10.59 10.73 10.30 10.56 127,685 +0.03(+0.28%)
Jul 07, 2021 10.45 10.59 10.40 10.53 265,262 +0.02(+0.19%)
Jul 06, 2021 10.50 10.63 10.46 10.51 217,155 -0.03(-0.28%)
Jul 02, 2021 10.53 10.69 10.44 10.54 81,399 -0.02(-0.19%)
Jul 01, 2021 10.59 10.59 10.47 10.56 62,339 +0.06(+0.57%)
Jun 30, 2021 10.21 10.84 10.16 10.50 122,377 +0.25(+2.44%)
Jun 29, 2021 10.60 10.62 10.21 10.25 85,160 -0.27(-2.57%)
Jun 28, 2021 10.25 10.63 10.00 10.52 210,327 +0.22(+2.14%)
Jun 25, 2021 10.95 10.95 10.20 10.30 400,998 -0.29(-2.74%)
Jun 24, 2021 10.33 10.63 10.14 10.59 97,815 +0.28(+2.72%)
Jun 23, 2021 10.32 10.52 10.19 10.31 226,150 +0.13(+1.28%)
Jun 22, 2021 10.30 10.39 9.790 10.18 191,423 -0.12(-1.17%)
Jun 21, 2021 11.05 11.05 10.22 10.30 199,342 -0.47(-4.36%)
Jun 18, 2021 11.28 11.30 10.70 10.77 401,634 -0.70(-6.10%)
Jun 17, 2021 11.45 11.55 11.33 11.47 218,260 +0.04(+0.35%)
Jun 16, 2021 11.20 11.48 11.20 11.43 269,756 +0.08(+0.70%)
Jun 15, 2021 11.13 11.37 11.11 11.35 248,569 +0.29(+2.62%)
Jun 14, 2021 10.90 11.07 10.79 11.06 331,715 +0.41(+3.85%)
Jun 11, 2021 10.85 10.97 10.62 10.65 144,915 -0.12(-1.11%)
Jun 10, 2021 11.17 11.19 10.76 10.77 79,951 -0.28(-2.53%)
Jun 09, 2021 11.02 11.07 10.84 11.05 191,513 +0.09(+0.82%)
Jun 08, 2021 11.40 11.40 10.82 10.96 74,289 +0.00(+0.00%)
Jun 07, 2021 11.20 11.33 10.90 10.96 185,533 -0.17(-1.53%)
Jun 04, 2021 11.35 11.49 11.09 11.13 64,534 -0.18(-1.59%)
Jun 03, 2021 11.12 11.35 11.01 11.31 86,107 +0.17(+1.53%)
Jun 02, 2021 11.14 11.14 10.94 11.14 198,648 +0.05(+0.45%)
Jun 01, 2021 11.04 11.22 10.94 11.09 170,935 +0.19(+1.74%)
May 28, 2021 10.84 11.07 10.84 10.90 256,349 +0.09(+0.83%)
May 27, 2021 10.64 11.02 10.61 10.81 251,255 +0.24(+2.27%)
May 26, 2021 10.79 10.81 10.31 10.57 240,736 -0.13(-1.21%)
May 25, 2021 11.25 11.35 10.69 10.70 144,709 -0.53(-4.72%)
May 24, 2021 11.42 11.59 10.96 11.23 240,371 +0.05(+0.45%)
May 21, 2021 11.52 11.71 11.14 11.18 142,237 -0.19(-1.67%)
May 20, 2021 11.67 11.67 11.23 11.37 210,475 -0.35(-2.99%)
May 19, 2021 11.81 11.84 11.50 11.72 77,808 -0.33(-2.74%)
May 18, 2021 12.02 12.27 11.90 12.05 132,012 -0.04(-0.33%)
May 17, 2021 12.33 12.40 11.94 12.09 128,616 -0.35(-2.77%)
May 14, 2021 12.69 12.78 12.28 12.44 192,728 -0.16(-1.31%)
May 13, 2021 12.35 12.82 12.22 12.60 203,102 +0.28(+2.27%)
May 12, 2021 12.67 12.93 12.19 12.32 261,190 -0.41(-3.22%)
May 11, 2021 12.80 12.80 11.64 12.73 261,804 -0.61(-4.57%)
May 10, 2021 13.93 14.05 13.29 13.34 142,043 -0.52(-3.75%)
May 07, 2021 13.87 14.00 13.71 13.86 159,648 +0.07(+0.51%)
May 06, 2021 13.50 13.80 13.44 13.79 98,804 +0.27(+2.00%)
May 05, 2021 13.50 13.57 13.23 13.52 130,902 +0.10(+0.75%)
May 04, 2021 13.66 13.66 13.25 13.42 79,527 -0.26(-1.90%)
May 03, 2021 13.35 13.98 13.31 13.68 214,581 +0.47(+3.56%)
Apr 30, 2021 13.21 13.49 13.16 13.21 120,600 -0.14(-1.05%)
Apr 29, 2021 13.40 13.45 13.13 13.35 124,602 +0.06(+0.45%)
Apr 28, 2021 13.13 13.35 13.07 13.29 56,990 +0.19(+1.45%)
Apr 27, 2021 13.02 13.13 12.91 13.10 95,855 +0.06(+0.46%)
Apr 26, 2021 13.11 13.16 12.89 13.04 109,492 +0.19(+1.48%)
Apr 23, 2021 12.62 13.01 12.60 12.85 173,100 +0.25(+1.98%)
Apr 22, 2021 12.60 12.91 12.34 12.60 114,663 +0.09(+0.72%)
Apr 21, 2021 12.29 12.55 12.29 12.51 57,197 +0.15(+1.21%)
Apr 20, 2021 12.82 12.88 12.20 12.36 99,002 -0.58(-4.48%)
Apr 19, 2021 13.04 13.04 12.80 12.94 112,696 -0.19(-1.45%)
Apr 16, 2021 13.40 13.40 13.01 13.13 101,900 -0.15(-1.13%)
Apr 15, 2021 13.39 13.66 13.22 13.28 78,174 -0.32(-2.35%)
Apr 14, 2021 13.43 13.80 13.36 13.60 144,463 +0.24(+1.80%)
Apr 13, 2021 13.35 13.41 13.04 13.36 303,920 -0.05(-0.37%)
Apr 12, 2021 13.39 13.50 13.18 13.41 71,366 +0.01(+0.07%)
Apr 09, 2021 13.41 13.48 13.22 13.40 96,500 +0.00(+0.00%)
Apr 08, 2021 13.48 13.68 13.16 13.40 122,987 -0.26(-1.90%)
Apr 07, 2021 13.34 13.87 12.95 13.66 107,217 -0.10(-0.69%)
Apr 06, 2021 13.77 14.09 13.71 13.76 76,260 -0.07(-0.54%)
Apr 05, 2021 13.79 14.15 13.68 13.83 137,013 +0.13(+0.95%)
Apr 01, 2021 13.21 14.09 12.96 13.70 170,200 +0.59(+4.50%)
Mar 31, 2021 13.06 13.51 13.02 13.11 242,314 -0.01(-0.08%)
Mar 30, 2021 12.72 13.18 12.36 13.12 100,670 +0.35(+2.74%)
Mar 29, 2021 13.11 13.42 12.70 12.77 191,028 -0.48(-3.62%)
Mar 26, 2021 12.97 13.31 12.72 13.25 104,500 +0.52(+4.08%)
Mar 25, 2021 12.40 12.85 12.09 12.73 197,126 +0.16(+1.27%)
Mar 24, 2021 12.56 13.15 12.38 12.57 147,430 +0.24(+1.95%)
Mar 23, 2021 12.84 13.00 12.29 12.33 208,365 -0.79(-6.02%)
Mar 22, 2021 13.61 13.65 13.10 13.12 110,316 -0.45(-3.32%)
Mar 19, 2021 13.50 13.81 13.05 13.57 625,500 +0.07(+0.52%)
Mar 18, 2021 14.06 14.22 13.42 13.50 252,498 -0.58(-4.12%)
Mar 17, 2021 14.25 14.72 14.03 14.08 138,710 -0.25(-1.74%)
Mar 16, 2021 15.34 15.34 14.29 14.33 186,871 -1.12(-7.25%)
Mar 15, 2021 15.72 15.72 15.22 15.45 93,282 -0.24(-1.53%)
Mar 12, 2021 15.89 16.23 15.57 15.69 205,000 -0.06(-0.38%)
Mar 11, 2021 15.87 16.32 15.55 15.75 204,720 +0.03(+0.19%)
Mar 10, 2021 15.10 15.90 15.10 15.72 218,942 +0.51(+3.35%)
Mar 09, 2021 14.84 15.36 14.67 15.21 215,273 +0.26(+1.71%)
Mar 08, 2021 14.64 15.00 14.56 14.96 236,329 +0.55(+3.85%)
Mar 05, 2021 14.42 14.63 13.92 14.40 272,200 +0.39(+2.78%)
Mar 04, 2021 14.29 14.45 13.66 14.01 194,046 -0.18(-1.27%)
Mar 03, 2021 13.71 14.42 13.71 14.19 122,130 +0.36(+2.60%)
Mar 02, 2021 14.10 14.48 13.82 13.83 91,777 -0.49(-3.42%)
Mar 01, 2021 13.94 14.46 13.94 14.32 178,279 +0.75(+5.53%)
Feb 26, 2021 13.66 13.71 13.03 13.57 178,900 -0.14(-1.02%)
Feb 25, 2021 13.95 14.13 13.66 13.71 157,587 -0.29(-2.07%)
Feb 24, 2021 13.69 14.11 13.51 14.00 176,517 +0.28(+2.04%)
Feb 23, 2021 13.43 13.78 13.07 13.72 192,366 +0.11(+0.81%)
Feb 22, 2021 13.03 13.65 13.01 13.61 113,989 +0.55(+4.21%)
Feb 19, 2021 12.88 13.23 12.85 13.06 105,400 +0.26(+2.03%)
Feb 18, 2021 12.71 12.91 12.53 12.80 121,821 -0.23(-1.77%)
Feb 17, 2021 12.93 13.17 12.71 13.03 160,520 -0.01(-0.08%)
Feb 16, 2021 12.86 13.15 12.77 13.04 161,083 +0.08(+0.62%)
Feb 12, 2021 12.89 13.01 12.55 12.96 173,200 -0.09(-0.69%)
Feb 11, 2021 13.06 13.23 12.52 13.05 223,751 +0.01(+0.08%)
Feb 10, 2021 12.90 13.41 12.72 13.04 236,920 +0.43(+3.41%)
Feb 09, 2021 13.15 13.21 12.30 12.61 428,961 -0.72(-5.40%)
Feb 08, 2021 13.07 13.38 13.03 13.33 151,548 +0.52(+4.06%)
Feb 05, 2021 12.90 12.98 12.40 12.81 123,400 +0.04(+0.31%)
Feb 04, 2021 12.85 12.88 12.43 12.77 110,084 +0.01(+0.08%)
Feb 03, 2021 12.81 12.89 12.31 12.76 116,652 +0.22(+1.75%)
Feb 02, 2021 12.80 12.80 12.23 12.54 134,064 +0.12(+0.97%)
Feb 01, 2021 11.90 12.50 11.76 12.42 162,961 +0.63(+5.34%)
Jan 29, 2021 12.38 12.70 11.72 11.79 342,200 -0.72(-5.76%)
Jan 28, 2021 12.81 12.98 12.24 12.51 306,132 +0.08(+0.64%)
Jan 27, 2021 12.86 13.27 12.39 12.43 295,655 -0.82(-6.19%)
Jan 26, 2021 13.60 13.82 13.06 13.25 178,153 -0.20(-1.49%)
Jan 25, 2021 13.54 13.54 12.85 13.45 192,377 -0.13(-0.96%)
Jan 22, 2021 13.01 13.67 13.00 13.58 211,100 +0.32(+2.41%)
Jan 21, 2021 13.89 13.89 13.12 13.26 211,358 -0.64(-4.60%)
Jan 20, 2021 13.86 13.98 13.66 13.90 296,680 +0.03(+0.22%)
Jan 19, 2021 14.05 14.19 13.60 13.87 222,900 +0.02(+0.14%)
Jan 15, 2021 14.67 14.76 13.70 13.85 426,900 -1.09(-7.30%)
Jan 14, 2021 15.24 15.32 14.50 14.94 664,518 -0.42(-2.73%)
Jan 13, 2021 14.95 15.50 14.15 15.36 1,295,618 +3.13(+25.59%)
Jan 12, 2021 11.74 12.31 11.70 12.23 347,207 +0.63(+5.43%)
Jan 11, 2021 11.42 11.78 11.21 11.60 214,791 +0.06(+0.52%)
Jan 08, 2021 12.12 12.13 11.26 11.54 267,400 -0.46(-3.83%)
Jan 07, 2021 12.10 12.16 11.69 12.00 225,238 +0.08(+0.67%)
Jan 06, 2021 11.31 12.26 11.24 11.92 266,320 +0.88(+7.97%)
Jan 05, 2021 10.76 11.45 10.76 11.04 270,533 +0.34(+3.18%)
Jan 04, 2021 11.01 11.37 10.66 10.70 261,017 -0.32(-2.90%)
Dec 31, 2020 11.02 11.02 11.02 165,298 -0.12(-1.08%)
Dec 30, 2020 11.13 11.40 11.05 11.14 165,298 +0.01(+0.09%)
Dec 29, 2020 11.35 11.49 10.72 11.13 180,095 -0.10(-0.89%)
Dec 28, 2020 11.84 12.08 11.15 11.23 282,746 -0.43(-3.69%)
Dec 24, 2020 11.34 11.67 11.34 11.66 159,900 +0.32(+2.82%)
Dec 23, 2020 10.40 11.38 10.40 11.34 258,894 +1.08(+10.53%)
Dec 22, 2020 10.10 10.31 10.04 10.26 182,380 +0.21(+2.09%)
Dec 21, 2020 9.570 10.09 9.570 10.05 245,849 +0.22(+2.24%)
Dec 18, 2020 9.590 10.16 9.590 9.830 1,289,800 +0.29(+3.04%)
Dec 17, 2020 9.500 9.820 9.420 9.540 197,716 +0.11(+1.17%)
Dec 16, 2020 9.650 9.650 9.260 9.430 209,978 -0.02(-0.21%)
Dec 15, 2020 9.390 9.520 9.010 9.450 169,556 +0.13(+1.39%)
Dec 14, 2020 9.800 10.03 9.320 9.320 349,270 -0.29(-3.02%)
Dec 11, 2020 9.690 9.720 9.460 9.610 285,400 -0.16(-1.64%)
Dec 10, 2020 9.610 9.920 9.480 9.770 167,373 +0.08(+0.88%)
Dec 09, 2020 10.08 10.10 9.520 9.685 209,110 -0.22(-2.27%)
Dec 08, 2020 9.680 9.940 9.618 9.910 242,917 +0.18(+1.85%)
Dec 07, 2020 9.800 9.870 9.410 9.730 176,401 +0.08(+0.83%)
Dec 04, 2020 9.430 9.680 9.220 9.650 174,300 +0.36(+3.88%)
Dec 03, 2020 9.900 9.900 9.130 9.290 258,346 -0.52(-5.30%)
Dec 02, 2020 9.770 10.09 9.720 9.810 169,420 -0.10(-1.01%)
Dec 01, 2020 9.850 10.04 9.610 9.910 198,431 +0.33(+3.44%)
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%)
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.