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

Aspen Aerogels Inc (NY: ASPN )

26.69 +0.31 (+1.18%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2020 6.700 6.700 6.080 6.350 217,100 -0.27(-4.08%)
Jul 30, 2020 6.210 6.760 6.100 6.620 153,307 +0.33(+5.25%)
Jul 29, 2020 6.090 6.390 5.960 6.290 107,769 +0.17(+2.78%)
Jul 28, 2020 6.120 6.250 6.060 6.120 63,820 -0.03(-0.49%)
Jul 27, 2020 6.200 6.290 6.070 6.150 52,291 -0.06(-0.97%)
Jul 24, 2020 6.280 6.370 6.160 6.210 57,500 -0.12(-1.90%)
Jul 23, 2020 6.590 6.620 6.270 6.330 39,699 -0.20(-3.06%)
Jul 22, 2020 6.520 6.580 6.431 6.530 43,420 +0.01(+0.15%)
Jul 21, 2020 6.390 6.590 6.350 6.520 115,637 +0.20(+3.16%)
Jul 20, 2020 6.500 6.530 6.300 6.320 55,077 -0.19(-2.92%)
Jul 17, 2020 6.260 6.715 6.260 6.510 166,700 +0.24(+3.83%)
Jul 16, 2020 6.050 6.400 6.040 6.270 119,237 +0.06(+0.97%)
Jul 15, 2020 6.100 6.290 5.880 6.210 162,892 +0.26(+4.37%)
Jul 14, 2020 5.930 6.070 5.830 5.950 138,172 +0.02(+0.34%)
Jul 13, 2020 6.090 6.130 5.900 5.930 65,954 -0.11(-1.82%)
Jul 10, 2020 5.940 6.100 5.905 6.040 65,300 +0.00(+0.00%)
Jul 09, 2020 6.070 6.130 5.780 6.040 119,106 -0.05(-0.82%)
Jul 08, 2020 6.210 6.240 5.910 6.090 127,286 -0.16(-2.56%)
Jul 07, 2020 6.520 6.610 6.240 6.250 105,437 -0.34(-5.16%)
Jul 06, 2020 6.500 6.720 6.410 6.590 138,961 +0.25(+3.94%)
Jul 02, 2020 6.590 6.590 6.220 6.340 108,100 -0.08(-1.25%)
Jul 01, 2020 6.570 6.910 6.360 6.420 96,452 -0.16(-2.43%)
Jun 30, 2020 6.450 6.630 6.400 6.580 119,031 +0.03(+0.46%)
Jun 29, 2020 6.550 6.810 6.360 6.550 97,304 +0.07(+1.08%)
Jun 26, 2020 7.100 7.205 6.330 6.480 2,305,200 -0.63(-8.86%)
Jun 25, 2020 7.410 7.590 6.855 7.110 190,272 -0.30(-4.05%)
Jun 24, 2020 6.890 7.490 6.710 7.410 191,131 +0.52(+7.55%)
Jun 23, 2020 7.180 7.370 6.810 6.890 148,316 -0.13(-1.85%)
Jun 22, 2020 6.750 7.165 6.600 7.020 90,266 +0.35(+5.25%)
Jun 19, 2020 6.800 6.990 6.670 6.670 107,600 -0.12(-1.77%)
Jun 18, 2020 7.000 7.090 6.740 6.790 87,773 -0.28(-3.96%)
Jun 17, 2020 7.350 7.500 7.020 7.070 65,024 -0.29(-3.94%)
Jun 16, 2020 7.690 8.000 7.330 7.360 98,349 +0.09(+1.24%)
Jun 15, 2020 6.880 7.470 6.800 7.270 150,035 +0.46(+6.75%)
Jun 12, 2020 6.830 7.560 6.630 6.810 161,000 +0.10(+1.49%)
Jun 11, 2020 7.110 7.195 6.580 6.710 101,177 -0.75(-10.05%)
Jun 10, 2020 7.620 7.620 7.150 7.460 128,267 -0.23(-2.99%)
Jun 09, 2020 7.890 8.060 7.550 7.690 95,008 -0.26(-3.27%)
Jun 08, 2020 7.210 8.655 7.210 7.950 321,777 +0.96(+13.73%)
Jun 05, 2020 6.620 7.460 6.620 6.990 118,500 +0.39(+5.91%)
Jun 04, 2020 6.400 6.710 6.260 6.600 125,850 +0.15(+2.33%)
Jun 03, 2020 6.360 6.750 6.320 6.450 136,575 +0.08(+1.26%)
Jun 02, 2020 6.330 6.635 6.260 6.370 92,967 +0.07(+1.11%)
Jun 01, 2020 6.210 6.770 6.210 6.300 86,667 +0.10(+1.61%)
May 29, 2020 6.210 6.550 6.110 6.200 150,900 -0.18(-2.82%)
May 28, 2020 6.750 6.750 6.280 6.380 124,086 -0.37(-5.48%)
May 27, 2020 6.370 6.850 6.180 6.750 116,715 +0.44(+6.97%)
May 26, 2020 6.060 6.500 6.060 6.310 145,193 +0.45(+7.68%)
May 22, 2020 5.950 6.070 5.780 5.860 131,500 -0.10(-1.68%)
May 21, 2020 6.180 6.265 5.910 5.960 91,223 -0.25(-4.03%)
May 20, 2020 6.470 6.688 6.150 6.210 77,829 -0.25(-3.87%)
May 19, 2020 6.270 6.690 6.270 6.460 58,202 +0.18(+2.87%)
May 18, 2020 6.260 6.690 6.190 6.280 115,942 +0.39(+6.62%)
May 15, 2020 5.750 6.340 5.750 5.890 133,800 -0.03(-0.51%)
May 14, 2020 5.760 6.160 5.750 5.920 67,277 -0.05(-0.84%)
May 13, 2020 6.560 6.740 5.870 5.970 78,323 -0.59(-8.99%)
May 12, 2020 6.620 6.725 6.420 6.560 74,578 -0.03(-0.46%)
May 11, 2020 6.770 6.850 6.500 6.590 70,287 -0.10(-1.49%)
May 08, 2020 5.990 6.700 5.990 6.690 81,100 +0.82(+13.97%)
May 07, 2020 6.380 6.635 5.780 5.870 94,896 -0.49(-7.70%)
May 06, 2020 6.710 6.755 6.320 6.360 66,955 -0.40(-5.92%)
May 05, 2020 6.920 7.180 6.710 6.760 72,223 -0.16(-2.31%)
May 04, 2020 6.200 7.010 5.800 6.920 123,904 +0.85(+14.00%)
May 01, 2020 5.470 6.170 5.350 6.070 121,500 +0.47(+8.39%)
Apr 30, 2020 5.550 5.730 5.520 5.600 68,178 -0.14(-2.44%)
Apr 29, 2020 5.600 5.780 5.600 5.740 109,739 +0.15(+2.68%)
Apr 28, 2020 5.600 5.650 5.470 5.590 72,261 -0.01(-0.18%)
Apr 27, 2020 5.600 5.740 5.390 5.600 200,385 +0.02(+0.36%)
Apr 24, 2020 5.950 5.950 5.320 5.580 235,900 -0.31(-5.26%)
Apr 23, 2020 5.790 6.210 5.760 5.890 127,009 -0.01(-0.17%)
Apr 22, 2020 5.350 6.100 5.340 5.900 75,379 +0.62(+11.74%)
Apr 21, 2020 6.020 6.030 5.190 5.280 87,037 -0.84(-13.73%)
Apr 20, 2020 6.400 6.460 6.060 6.120 51,946 -0.38(-5.85%)
Apr 17, 2020 6.220 6.630 6.160 6.500 46,600 +0.34(+5.52%)
Apr 16, 2020 6.050 6.260 6.010 6.160 37,124 +0.00(+0.00%)
Apr 15, 2020 6.230 6.350 5.885 6.160 34,036 -0.15(-2.38%)
Apr 14, 2020 6.370 6.670 6.280 6.310 51,319 +0.01(+0.16%)
Apr 13, 2020 6.450 6.460 6.220 6.300 48,467 -0.15(-2.33%)
Apr 09, 2020 6.430 6.530 6.220 6.450 52,900 +0.28(+4.54%)
Apr 08, 2020 5.850 6.690 5.805 6.170 78,378 +0.37(+6.38%)
Apr 07, 2020 6.450 6.500 5.660 5.800 93,166 -0.50(-7.94%)
Apr 06, 2020 6.320 6.500 6.200 6.300 67,852 +0.14(+2.27%)
Apr 03, 2020 6.450 6.580 5.820 6.160 47,500 -0.13(-2.07%)
Apr 02, 2020 5.630 6.380 5.630 6.290 58,331 +0.36(+6.07%)
Apr 01, 2020 6.040 6.040 5.750 5.930 46,286 -0.21(-3.42%)
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%)
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.