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

Aspen Aerogels Inc (NY: ASPN )

25.90 +0.79 (+3.15%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 6.350 6.470 5.880 6.140 55,835 -0.11(-1.76%)
Mar 30, 2020 5.960 6.330 5.903 6.250 163,249 +0.29(+4.87%)
Mar 27, 2020 5.890 6.140 5.510 5.960 80,200 +0.12(+2.05%)
Mar 26, 2020 5.500 5.900 5.500 5.840 112,072 +0.25(+4.47%)
Mar 25, 2020 5.600 5.800 5.350 5.590 103,205 +0.14(+2.57%)
Mar 24, 2020 5.200 5.580 5.070 5.450 56,630 +0.30(+5.83%)
Mar 23, 2020 5.040 5.190 4.520 5.150 94,668 -0.06(-1.15%)
Mar 20, 2020 5.200 5.440 4.910 5.210 127,000 +0.08(+1.56%)
Mar 19, 2020 4.990 5.180 4.520 5.130 156,583 +0.12(+2.40%)
Mar 18, 2020 5.040 5.230 4.090 5.010 124,117 -0.41(-7.56%)
Mar 17, 2020 5.040 5.480 4.990 5.420 79,389 +0.48(+9.72%)
Mar 16, 2020 5.680 5.680 4.930 4.940 196,239 -1.23(-19.94%)
Mar 13, 2020 6.290 6.360 5.320 6.170 107,700 +0.17(+2.83%)
Mar 12, 2020 6.100 6.150 5.650 6.000 92,068 -0.50(-7.69%)
Mar 11, 2020 7.250 7.250 6.375 6.500 166,864 -0.78(-10.71%)
Mar 10, 2020 7.290 7.405 6.810 7.280 148,549 +0.15(+2.10%)
Mar 09, 2020 7.640 7.640 6.930 7.130 158,472 -0.80(-10.09%)
Mar 06, 2020 7.780 7.970 7.700 7.930 124,900 +0.09(+1.15%)
Mar 05, 2020 8.390 8.590 7.790 7.840 73,372 -0.70(-8.20%)
Mar 04, 2020 8.630 8.848 8.430 8.540 74,230 +0.04(+0.47%)
Mar 03, 2020 8.250 8.940 8.190 8.500 138,546 +0.34(+4.17%)
Mar 02, 2020 7.890 8.160 7.620 8.160 109,637 +0.21(+2.64%)
Feb 28, 2020 7.810 7.950 7.400 7.950 134,400 +0.03(+0.38%)
Feb 27, 2020 7.760 8.195 7.540 7.920 174,926 -0.10(-1.25%)
Feb 26, 2020 8.290 8.480 8.000 8.020 305,622 -0.22(-2.67%)
Feb 25, 2020 8.730 8.730 8.200 8.240 220,641 -0.51(-5.83%)
Feb 24, 2020 8.810 9.240 7.850 8.750 336,831 -1.06(-10.81%)
Feb 21, 2020 10.47 10.48 8.500 9.810 315,500 -0.81(-7.63%)
Feb 20, 2020 10.25 10.66 10.14 10.62 417,162 +0.56(+5.57%)
Feb 19, 2020 9.250 10.32 9.180 10.06 403,190 +0.93(+10.19%)
Feb 18, 2020 9.590 9.660 9.030 9.130 139,517 -0.57(-5.88%)
Feb 14, 2020 9.690 9.740 9.450 9.700 76,300 +0.10(+1.04%)
Feb 13, 2020 8.900 9.700 8.900 9.600 327,487 -0.41(-4.10%)
Feb 12, 2020 9.410 10.13 9.310 10.01 64,619 +0.64(+6.83%)
Feb 11, 2020 9.240 9.400 9.028 9.370 46,705 +0.12(+1.30%)
Feb 10, 2020 9.280 9.377 9.100 9.250 69,640 -0.11(-1.18%)
Feb 07, 2020 9.300 9.450 8.513 9.360 75,100 -0.02(-0.21%)
Feb 06, 2020 9.270 9.390 9.260 9.380 38,155 +0.05(+0.54%)
Feb 05, 2020 9.320 9.565 9.080 9.330 111,065 +0.03(+0.32%)
Feb 04, 2020 9.130 9.322 9.050 9.300 119,795 +0.45(+5.08%)
Feb 03, 2020 8.340 8.890 8.340 8.850 168,131 +0.58(+7.01%)
Jan 31, 2020 8.280 8.430 7.780 8.270 118,100 -0.07(-0.84%)
Jan 30, 2020 8.550 8.590 8.330 8.340 54,608 -0.29(-3.36%)
Jan 29, 2020 8.680 8.810 8.200 8.630 128,881 -0.08(-0.92%)
Jan 28, 2020 10.12 10.27 8.710 8.710 338,719 -1.16(-11.75%)
Jan 27, 2020 10.10 10.10 9.610 9.870 40,191 -0.23(-2.28%)
Jan 24, 2020 10.34 10.42 9.478 10.10 54,100 -0.17(-1.66%)
Jan 23, 2020 10.40 10.71 10.27 10.27 124,155 -0.06(-0.58%)
Jan 22, 2020 10.00 10.45 9.980 10.33 101,330 +0.36(+3.61%)
Jan 21, 2020 10.00 10.08 9.620 9.970 90,685 -0.01(-0.10%)
Jan 17, 2020 9.890 10.23 9.789 9.980 74,700 +0.05(+0.50%)
Jan 16, 2020 9.700 9.980 9.700 9.930 70,344 +0.19(+1.95%)
Jan 15, 2020 9.450 9.850 9.422 9.740 105,270 +0.16(+1.67%)
Jan 14, 2020 9.450 9.710 9.235 9.580 58,697 +0.14(+1.48%)
Jan 13, 2020 8.880 9.585 8.772 9.440 174,839 +0.72(+8.26%)
Jan 10, 2020 8.050 8.790 7.970 8.720 44,800 +0.67(+8.32%)
Jan 09, 2020 8.010 8.075 7.870 8.050 18,210 +0.06(+0.75%)
Jan 08, 2020 7.580 8.050 7.580 7.990 36,131 +0.32(+4.17%)
Jan 07, 2020 7.500 7.810 7.390 7.670 41,913 +0.06(+0.79%)
Jan 06, 2020 7.510 7.740 7.510 7.610 28,841 +0.08(+1.06%)
Jan 03, 2020 7.560 7.760 7.490 7.530 30,500 -0.17(-2.21%)
Jan 02, 2020 7.760 7.847 7.580 7.700 44,975 -0.06(-0.77%)
Dec 31, 2019 7.860 7.875 7.650 7.760 20,500 -0.03(-0.39%)
Dec 30, 2019 7.750 7.820 7.670 7.790 21,134 +0.05(+0.65%)
Dec 27, 2019 7.890 7.890 7.594 7.740 39,200 -0.05(-0.64%)
Dec 26, 2019 8.210 8.300 7.650 7.790 37,326 -0.49(-5.92%)
Dec 24, 2019 8.360 8.360 8.099 8.280 9,400 -0.01(-0.12%)
Dec 23, 2019 8.370 8.370 8.220 8.290 38,976 -0.02(-0.24%)
Dec 20, 2019 8.370 8.370 8.160 8.310 42,000 +0.05(+0.61%)
Dec 19, 2019 8.300 8.400 8.170 8.260 19,202 -0.03(-0.36%)
Dec 18, 2019 8.360 8.510 8.230 8.290 38,647 -0.10(-1.19%)
Dec 17, 2019 8.200 8.420 8.150 8.390 60,247 +0.26(+3.20%)
Dec 16, 2019 8.150 8.400 8.047 8.130 133,981 +0.05(+0.62%)
Dec 13, 2019 8.050 8.100 7.990 8.080 45,000 +0.09(+1.13%)
Dec 12, 2019 7.900 8.080 7.892 7.990 24,378 +0.04(+0.50%)
Dec 11, 2019 7.750 7.990 7.610 7.950 18,951 +0.06(+0.76%)
Dec 10, 2019 7.940 8.000 7.850 7.890 8,349 -0.05(-0.63%)
Dec 09, 2019 7.930 7.980 7.720 7.940 30,951 +0.01(+0.13%)
Dec 06, 2019 7.940 8.120 7.900 7.930 94,700 -0.02(-0.25%)
Dec 05, 2019 7.700 7.980 7.670 7.950 60,518 +0.29(+3.79%)
Dec 04, 2019 7.390 7.760 7.210 7.660 336,676 +0.38(+5.22%)
Dec 03, 2019 7.080 7.330 7.010 7.280 69,022 +0.27(+3.85%)
Dec 02, 2019 6.770 7.080 6.770 7.010 11,361 +0.20(+2.94%)
Nov 29, 2019 6.860 6.990 6.750 6.810 19,800 -0.12(-1.73%)
Nov 27, 2019 7.000 7.000 6.830 6.930 12,700 -0.07(-1.00%)
Nov 26, 2019 7.080 7.090 6.960 7.000 22,045 -0.10(-1.41%)
Nov 25, 2019 7.090 7.170 6.939 7.100 15,361 +0.11(+1.57%)
Nov 22, 2019 7.200 7.293 6.990 6.990 18,400 -0.21(-2.92%)
Nov 21, 2019 7.150 7.370 7.055 7.200 15,934 +0.07(+0.98%)
Nov 20, 2019 7.480 7.540 7.130 7.130 59,512 -0.20(-2.73%)
Nov 19, 2019 7.000 7.350 6.807 7.330 21,453 +0.14(+1.95%)
Nov 18, 2019 7.160 7.360 6.960 7.190 18,743 -0.19(-2.57%)
Nov 15, 2019 7.220 7.420 6.750 7.380 46,200 +0.02(+0.27%)
Nov 14, 2019 7.490 7.500 7.070 7.360 135,540 -0.09(-1.21%)
Nov 13, 2019 6.770 7.460 6.640 7.450 197,912 +0.69(+10.21%)
Nov 12, 2019 6.490 6.760 6.300 6.760 115,925 +0.21(+3.21%)
Nov 11, 2019 6.600 6.650 6.515 6.550 35,430 -0.07(-1.06%)
Nov 08, 2019 6.530 6.660 6.530 6.620 4,200 +0.10(+1.53%)
Nov 07, 2019 6.760 6.760 6.510 6.520 18,611 -0.16(-2.40%)
Nov 06, 2019 6.620 6.840 6.620 6.680 16,726 +0.08(+1.21%)
Nov 05, 2019 6.750 6.750 6.600 6.600 17,242 -0.12(-1.79%)
Nov 04, 2019 6.750 6.750 6.620 6.720 38,127 +0.02(+0.30%)
Nov 01, 2019 5.980 6.810 5.980 6.700 138,100 +0.87(+14.92%)
Oct 31, 2019 6.040 6.040 5.830 5.830 51,577 -0.09(-1.52%)
Oct 30, 2019 5.660 6.120 5.660 5.920 21,036 -0.08(-1.33%)
Oct 29, 2019 6.070 6.100 5.985 6.000 5,582 -0.05(-0.83%)
Oct 28, 2019 6.050 6.140 5.994 6.050 111,472 -0.04(-0.66%)
Oct 25, 2019 5.790 6.090 5.650 6.090 6,900 +0.21(+3.57%)
Oct 24, 2019 5.830 5.880 5.740 5.880 20,319 +0.03(+0.51%)
Oct 23, 2019 5.770 5.937 5.638 5.850 25,449 +0.12(+2.09%)
Oct 22, 2019 5.890 6.000 5.610 5.730 105,452 -0.23(-3.86%)
Oct 21, 2019 6.040 6.130 5.950 5.960 104,311 -0.10(-1.65%)
Oct 18, 2019 6.110 6.230 6.060 6.060 8,300 +0.01(+0.17%)
Oct 17, 2019 6.090 6.140 5.850 6.050 75,353 -0.08(-1.31%)
Oct 16, 2019 6.170 6.220 6.080 6.130 10,008 +0.08(+1.32%)
Oct 15, 2019 5.960 6.050 5.870 6.050 8,556 +0.05(+0.83%)
Oct 14, 2019 5.930 6.080 5.930 6.000 6,489 -0.02(-0.33%)
Oct 11, 2019 5.760 6.020 5.760 6.020 13,500 +0.25(+4.33%)
Oct 10, 2019 5.860 5.945 5.770 5.770 5,129 -0.11(-1.87%)
Oct 09, 2019 6.020 6.020 5.880 5.880 1,550 -0.14(-2.33%)
Oct 08, 2019 5.850 6.040 5.850 6.020 915 +0.14(+2.38%)
Oct 07, 2019 5.870 6.030 5.740 5.880 10,639 -0.03(-0.51%)
Oct 04, 2019 5.870 5.940 5.710 5.910 10,100 +0.09(+1.55%)
Oct 03, 2019 5.670 5.970 5.600 5.820 26,616 +0.17(+3.01%)
Oct 02, 2019 5.710 5.885 5.580 5.650 22,453 -0.12(-2.08%)
Oct 01, 2019 5.920 6.120 5.730 5.770 160,354 -0.15(-2.53%)
Sep 30, 2019 5.880 6.040 5.810 5.920 25,452 -0.03(-0.50%)
Sep 27, 2019 5.980 6.180 5.920 5.950 7,500 -0.10(-1.65%)
Sep 26, 2019 6.130 6.130 5.920 6.050 30,344 -0.07(-1.14%)
Sep 25, 2019 6.000 6.140 5.850 6.120 22,936 +0.07(+1.16%)
Sep 24, 2019 6.150 6.180 5.920 6.050 57,992 -0.16(-2.58%)
Sep 23, 2019 6.200 6.300 6.170 6.210 22,648 -0.06(-0.96%)
Sep 20, 2019 6.130 6.336 6.130 6.270 42,100 +0.07(+1.13%)
Sep 19, 2019 6.120 6.300 5.950 6.200 14,740 +0.08(+1.31%)
Sep 18, 2019 6.120 6.330 6.100 6.120 18,784 -0.02(-0.33%)
Sep 17, 2019 5.860 6.215 5.780 6.140 18,794 +0.23(+3.89%)
Sep 16, 2019 5.930 6.285 5.900 5.910 101,763 -0.06(-1.01%)
Sep 13, 2019 5.930 6.080 5.760 5.970 5,200 +0.01(+0.17%)
Sep 12, 2019 5.960 5.964 5.820 5.960 11,714 -0.05(-0.83%)
Sep 11, 2019 5.960 6.140 5.745 6.010 25,101 +0.04(+0.67%)
Sep 10, 2019 6.010 6.040 5.530 5.970 25,840 +0.02(+0.34%)
Sep 09, 2019 5.900 6.020 5.850 5.950 4,333 +0.08(+1.36%)
Sep 06, 2019 5.900 6.105 5.780 5.870 20,900 -0.03(-0.51%)
Sep 05, 2019 6.160 6.269 5.780 5.900 102,977 -0.21(-3.44%)
Sep 04, 2019 6.050 6.220 5.950 6.110 20,110 +0.11(+1.83%)
Sep 03, 2019 6.010 6.010 5.910 6.000 12,320 -0.04(-0.66%)
Aug 30, 2019 6.200 6.385 6.000 6.040 7,800 -0.16(-2.58%)
Aug 29, 2019 6.200 6.360 6.130 6.200 6,614 +0.06(+0.98%)
Aug 28, 2019 6.020 6.250 6.020 6.140 4,146 +0.11(+1.82%)
Aug 27, 2019 6.230 6.310 5.890 6.030 82,251 -0.20(-3.21%)
Aug 26, 2019 6.330 6.360 6.230 6.230 1,729 -0.11(-1.74%)
Aug 23, 2019 6.530 6.570 6.340 6.340 17,800 -0.28(-4.23%)
Aug 22, 2019 6.420 6.630 6.420 6.620 19,085 +0.16(+2.48%)
Aug 21, 2019 6.350 6.460 6.340 6.460 20,193 +0.11(+1.73%)
Aug 20, 2019 6.370 6.410 6.230 6.350 6,249 -0.02(-0.31%)
Aug 19, 2019 6.410 6.470 6.220 6.370 18,675 -0.03(-0.47%)
Aug 16, 2019 6.240 6.461 6.180 6.400 33,300 +0.18(+2.89%)
Aug 15, 2019 6.420 6.558 6.120 6.220 14,635 -0.15(-2.35%)
Aug 14, 2019 6.600 6.600 6.370 6.370 7,163 -0.38(-5.63%)
Aug 13, 2019 6.600 6.750 6.400 6.750 46,084 +0.09(+1.35%)
Aug 12, 2019 6.600 6.680 6.510 6.660 18,389 +0.08(+1.22%)
Aug 09, 2019 6.460 6.740 6.365 6.580 67,600 +0.14(+2.17%)
Aug 08, 2019 6.480 6.590 6.420 6.440 18,386 +0.03(+0.39%)
Aug 07, 2019 6.450 6.670 6.255 6.415 24,710 -0.05(-0.85%)
Aug 06, 2019 6.280 6.560 6.220 6.470 44,954 +0.27(+4.35%)
Aug 05, 2019 6.130 6.349 6.100 6.200 22,419 -0.07(-1.12%)
Aug 02, 2019 6.320 6.450 6.000 6.270 53,300 +0.09(+1.46%)
Aug 01, 2019 6.650 6.790 5.890 6.180 83,310 -0.42(-6.36%)
Jul 31, 2019 6.380 6.810 6.350 6.600 61,511 +0.17(+2.64%)
Jul 30, 2019 6.360 6.560 6.340 6.430 21,937 +0.03(+0.47%)
Jul 29, 2019 6.750 6.875 6.330 6.400 30,476 -0.41(-6.02%)
Jul 26, 2019 6.700 6.950 6.660 6.810 29,100 +0.05(+0.74%)
Jul 25, 2019 6.900 6.930 6.701 6.760 10,275 -0.19(-2.71%)
Jul 24, 2019 6.980 7.000 6.860 6.948 42,881 -0.03(-0.45%)
Jul 23, 2019 6.860 6.990 6.860 6.980 36,876 +0.15(+2.20%)
Jul 22, 2019 6.870 6.930 6.710 6.830 36,530 +0.44(+6.89%)
Jul 19, 2019 6.380 6.480 6.360 6.390 6,100 -0.01(-0.16%)
Jul 18, 2019 6.540 6.540 6.290 6.400 9,262 -0.14(-2.14%)
Jul 17, 2019 6.590 6.590 6.432 6.540 2,395 -0.10(-1.51%)
Jul 16, 2019 6.580 6.660 6.312 6.640 19,642 +0.06(+0.91%)
Jul 15, 2019 6.420 6.630 6.420 6.580 9,215 +0.12(+1.86%)
Jul 12, 2019 6.300 6.680 6.300 6.460 31,700 +0.09(+1.41%)
Jul 11, 2019 6.520 6.590 6.280 6.370 32,636 -0.20(-3.04%)
Jul 10, 2019 6.600 6.740 6.440 6.570 16,914 -0.03(-0.45%)
Jul 09, 2019 6.480 6.761 6.480 6.600 64,740 +0.06(+0.92%)
Jul 08, 2019 6.930 6.930 6.220 6.540 79,413 -0.40(-5.76%)
Jul 05, 2019 6.960 6.980 6.700 6.940 17,000 -0.01(-0.14%)
Jul 03, 2019 6.840 7.000 6.300 6.950 49,600 +0.10(+1.46%)
Jul 02, 2019 6.960 6.980 6.720 6.850 16,156 -0.15(-2.14%)
Jul 01, 2019 7.350 7.500 6.800 7.000 76,115 -0.13(-1.82%)
Jun 28, 2019 6.590 7.150 6.590 7.130 236,000 +0.55(+8.36%)
Jun 27, 2019 6.520 6.740 6.430 6.580 59,948 +0.11(+1.70%)
Jun 26, 2019 6.330 6.470 6.290 6.470 321,515 +0.19(+3.03%)
Jun 25, 2019 6.310 6.310 6.170 6.280 48,744 -0.09(-1.41%)
Jun 24, 2019 6.350 6.370 6.120 6.370 95,924 -0.03(-0.47%)
Jun 21, 2019 6.040 6.500 5.799 6.400 148,100 +0.32(+5.26%)
Jun 20, 2019 6.100 6.160 5.970 6.080 17,093 +0.00(+0.00%)
Jun 19, 2019 5.990 6.170 5.730 6.080 24,291 +0.06(+1.00%)
Jun 18, 2019 5.930 6.100 5.700 6.020 75,398 -0.10(-1.63%)
Jun 17, 2019 6.040 6.350 6.033 6.120 65,465 +0.13(+2.17%)
Jun 14, 2019 6.200 6.400 5.810 5.990 114,800 -0.26(-4.16%)
Jun 13, 2019 5.350 6.250 5.350 6.250 574,999 +0.90(+16.82%)
Jun 12, 2019 5.090 5.350 4.980 5.350 84,975 +0.20(+3.88%)
Jun 11, 2019 5.200 5.200 4.970 5.150 29,589 +0.15(+3.00%)
Jun 10, 2019 4.930 5.110 4.910 5.000 9,620 +0.07(+1.42%)
Jun 07, 2019 4.920 5.030 4.680 4.930 40,400 -0.03(-0.60%)
Jun 06, 2019 5.030 5.130 4.780 4.960 471,949 -0.09(-1.78%)
Jun 05, 2019 5.150 5.150 5.050 5.050 4,968 -0.10(-1.94%)
Jun 04, 2019 5.100 5.150 5.022 5.150 17,735 +0.05(+0.98%)
Jun 03, 2019 5.000 5.120 4.950 5.100 13,739 +0.20(+4.08%)
May 31, 2019 4.860 5.160 4.776 4.900 28,800 -0.02(-0.41%)
May 30, 2019 4.960 5.150 4.849 4.920 13,080 -0.01(-0.20%)
May 29, 2019 4.700 5.000 4.650 4.930 11,348 +0.15(+3.14%)
May 28, 2019 4.790 4.790 4.640 4.780 17,183 -0.01(-0.21%)
May 24, 2019 4.700 4.890 4.640 4.790 17,100 +0.03(+0.63%)
May 23, 2019 4.950 5.080 4.560 4.760 41,881 -0.24(-4.80%)
May 22, 2019 4.930 5.090 4.880 5.000 90,401 +0.04(+0.81%)
May 21, 2019 4.990 5.030 4.900 4.960 24,893 -0.01(-0.20%)
May 20, 2019 5.000 5.000 4.825 4.970 26,106 +0.03(+0.61%)
May 17, 2019 4.910 5.140 4.910 4.940 40,600 -0.10(-1.98%)
May 16, 2019 4.870 5.090 4.840 5.040 36,230 +0.12(+2.44%)
May 15, 2019 4.790 4.970 4.790 4.920 33,021 -0.01(-0.20%)
May 14, 2019 4.660 4.970 4.630 4.930 133,757 +0.23(+4.89%)
May 13, 2019 4.400 4.840 4.400 4.700 110,627 +0.05(+1.08%)
May 10, 2019 4.690 4.740 4.560 4.650 54,200 -0.05(-1.06%)
May 09, 2019 4.650 4.730 4.450 4.700 243,434 +0.00(+0.00%)
May 08, 2019 4.590 4.710 4.590 4.700 28,597 +0.11(+2.40%)
May 07, 2019 4.550 4.710 4.530 4.590 23,877 -0.01(-0.22%)
May 06, 2019 4.390 4.830 4.300 4.600 120,198 +0.15(+3.37%)
May 03, 2019 4.400 4.830 4.320 4.450 108,400 +0.10(+2.30%)
May 02, 2019 4.230 4.360 4.150 4.350 34,229 +0.15(+3.57%)
May 01, 2019 4.090 4.230 4.000 4.200 29,189 +0.11(+2.69%)
Apr 30, 2019 4.000 4.120 3.970 4.090 74,650 +0.08(+2.00%)
Apr 29, 2019 3.760 4.140 3.716 4.010 27,176 +0.26(+6.93%)
Apr 26, 2019 3.650 3.750 3.588 3.750 41,200 +0.13(+3.59%)
Apr 25, 2019 3.260 3.740 3.250 3.620 173,900 +0.46(+14.56%)
Apr 24, 2019 3.150 3.230 3.130 3.160 4,919 -0.02(-0.63%)
Apr 23, 2019 3.240 3.320 3.130 3.180 10,190 -0.03(-0.93%)
Apr 22, 2019 3.260 3.260 3.030 3.210 111,833 -0.03(-0.93%)
Apr 18, 2019 3.140 3.250 3.123 3.240 42,800 +0.11(+3.51%)
Apr 17, 2019 2.980 3.150 2.980 3.130 15,606 +0.19(+6.46%)
Apr 16, 2019 2.960 3.000 2.920 2.940 61,083 -0.03(-1.01%)
Apr 15, 2019 2.920 3.000 2.920 2.970 8,220 +0.02(+0.68%)
Apr 12, 2019 2.950 3.000 2.930 2.950 32,400 -0.02(-0.67%)
Apr 11, 2019 2.970 3.000 2.930 2.970 25,779 +0.04(+1.37%)
Apr 10, 2019 2.860 3.000 2.860 2.930 19,257 +0.06(+2.09%)
Apr 09, 2019 2.920 2.920 2.800 2.870 16,100 -0.05(-1.71%)
Apr 08, 2019 2.840 2.930 2.790 2.920 25,328 +0.11(+3.91%)
Apr 05, 2019 2.550 2.840 2.507 2.810 170,300 +0.31(+12.40%)
Apr 04, 2019 2.470 2.541 2.450 2.500 14,958 +0.00(+0.00%)
Apr 03, 2019 2.500 2.560 2.420 2.500 36,608 -0.01(-0.40%)
Apr 02, 2019 2.500 2.540 2.480 2.510 24,025 +0.01(+0.40%)
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.