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

Antero Midstream Corp (NY: AM )

14.37 -0.63 (-4.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 29, 2019 4.670 4.730 4.570 4.580 2,652,900 -0.08(-1.72%)
Nov 27, 2019 4.850 4.860 4.575 4.660 4,864,000 -0.17(-3.52%)
Nov 26, 2019 5.000 5.050 4.800 4.830 3,710,649 -0.17(-3.40%)
Nov 25, 2019 4.830 5.090 4.800 5.000 6,314,986 +0.17(+3.52%)
Nov 22, 2019 4.910 4.965 4.775 4.830 7,235,400 -0.04(-0.82%)
Nov 21, 2019 4.820 4.950 4.730 4.870 10,699,386 +0.07(+1.46%)
Nov 20, 2019 4.800 4.890 4.690 4.800 12,588,915 +0.00(+0.00%)
Nov 19, 2019 5.000 5.080 4.770 4.800 5,797,899 -0.21(-4.19%)
Nov 18, 2019 5.310 5.340 4.970 5.010 5,564,129 -0.34(-6.36%)
Nov 15, 2019 5.400 5.500 5.285 5.350 6,147,600 -0.03(-0.56%)
Nov 14, 2019 5.640 5.740 5.340 5.380 7,984,964 -0.25(-4.44%)
Nov 13, 2019 5.800 5.840 5.515 5.630 7,712,002 -0.17(-2.93%)
Nov 12, 2019 5.650 5.820 5.470 5.800 10,245,648 +0.16(+2.84%)
Nov 11, 2019 6.110 6.120 5.560 5.640 8,557,148 -0.52(-8.44%)
Nov 08, 2019 6.390 6.390 6.100 6.160 5,856,400 -0.26(-4.05%)
Nov 07, 2019 6.670 6.770 6.150 6.420 21,867,780 -0.42(-6.14%)
Nov 06, 2019 7.010 7.100 6.820 6.840 3,816,002 -0.20(-2.84%)
Nov 05, 2019 7.220 7.250 6.930 7.040 4,698,119 -0.16(-2.22%)
Nov 04, 2019 6.740 7.230 6.715 7.200 7,082,461 +0.51(+7.62%)
Nov 01, 2019 6.440 6.730 6.430 6.690 6,769,500 +0.25(+3.88%)
Oct 31, 2019 6.990 7.010 6.340 6.440 12,236,777 -0.76(-10.56%)
Oct 30, 2019 7.660 8.450 7.130 7.200 14,318,777 -0.26(-3.49%)
Oct 29, 2019 7.350 7.480 7.090 7.460 8,426,217 +0.12(+1.63%)
Oct 28, 2019 7.490 7.650 7.310 7.340 3,751,123 -0.09(-1.21%)
Oct 25, 2019 7.280 7.470 7.205 7.430 5,773,400 +0.11(+1.50%)
Oct 24, 2019 7.590 7.660 7.240 7.320 5,767,520 -0.25(-3.30%)
Oct 23, 2019 7.360 7.645 7.320 7.570 4,641,688 +0.18(+2.44%)
Oct 22, 2019 7.310 7.440 7.010 7.390 3,961,474 +0.14(+1.93%)
Oct 21, 2019 7.360 7.450 7.190 7.250 4,862,164 -0.04(-0.55%)
Oct 18, 2019 7.510 7.630 7.230 7.290 6,056,300 -0.22(-2.93%)
Oct 17, 2019 7.290 7.520 7.240 7.510 3,000,356 +0.27(+3.73%)
Oct 16, 2019 7.410 7.550 7.220 7.240 3,029,164 -0.21(-2.82%)
Oct 15, 2019 7.400 7.680 7.070 7.450 4,180,754 +0.04(+0.54%)
Oct 14, 2019 7.300 7.440 7.130 7.410 3,509,947 +0.09(+1.23%)
Oct 11, 2019 7.240 7.430 7.200 7.320 3,430,900 +0.12(+1.67%)
Oct 10, 2019 6.940 7.200 6.910 7.200 3,607,868 +0.31(+4.50%)
Oct 09, 2019 6.860 7.040 6.760 6.890 4,110,726 +0.11(+1.62%)
Oct 08, 2019 7.020 7.130 6.780 6.780 3,507,616 -0.34(-4.78%)
Oct 07, 2019 7.070 7.200 6.985 7.120 3,737,235 +0.04(+0.56%)
Oct 04, 2019 7.050 7.180 6.950 7.080 5,568,100 +0.04(+0.57%)
Oct 03, 2019 7.130 7.290 6.960 7.040 4,403,282 -0.12(-1.68%)
Oct 02, 2019 7.130 7.170 6.950 7.160 4,038,468 +0.00(+0.00%)
Oct 01, 2019 7.410 7.470 7.150 7.160 5,816,454 -0.24(-3.24%)
Sep 30, 2019 7.420 7.580 7.330 7.400 5,581,686 -0.02(-0.27%)
Sep 27, 2019 7.380 7.630 7.280 7.420 5,020,900 +0.00(+0.00%)
Sep 26, 2019 7.170 7.470 7.050 7.420 6,461,034 +0.16(+2.20%)
Sep 25, 2019 7.040 7.280 7.000 7.260 5,329,744 +0.22(+3.12%)
Sep 24, 2019 7.310 7.330 7.000 7.040 8,786,545 -0.26(-3.56%)
Sep 23, 2019 7.290 7.395 7.170 7.300 9,403,093 -0.05(-0.68%)
Sep 20, 2019 7.220 7.470 7.110 7.350 44,601,600 +0.15(+2.08%)
Sep 19, 2019 7.720 7.800 7.160 7.200 8,638,275 -0.50(-6.49%)
Sep 18, 2019 7.510 7.835 7.465 7.700 6,078,545 +0.14(+1.85%)
Sep 17, 2019 7.700 7.875 7.420 7.560 8,807,300 -0.19(-2.45%)
Sep 16, 2019 7.650 7.900 7.470 7.750 11,141,530 +0.54(+7.49%)
Sep 13, 2019 7.140 7.360 7.140 7.210 8,751,300 +0.11(+1.55%)
Sep 12, 2019 7.400 7.510 7.080 7.100 6,836,069 -0.35(-4.70%)
Sep 11, 2019 7.280 7.520 7.100 7.450 8,800,422 +0.24(+3.33%)
Sep 10, 2019 7.240 7.650 7.200 7.210 7,461,293 -0.03(-0.41%)
Sep 09, 2019 6.850 7.410 6.850 7.240 15,839,684 +0.56(+8.38%)
Sep 06, 2019 7.010 7.050 6.580 6.680 12,247,500 -0.47(-6.57%)
Sep 05, 2019 7.290 7.500 7.140 7.150 7,019,592 -0.06(-0.83%)
Sep 04, 2019 7.010 7.280 7.000 7.210 4,302,011 +0.26(+3.74%)
Sep 03, 2019 7.040 7.055 6.870 6.950 4,753,270 -0.16(-2.25%)
Aug 30, 2019 7.240 7.310 7.010 7.110 4,250,800 -0.09(-1.25%)
Aug 29, 2019 7.000 7.270 7.000 7.200 3,594,765 +0.25(+3.60%)
Aug 28, 2019 6.850 7.030 6.750 6.950 4,105,578 +0.15(+2.21%)
Aug 27, 2019 7.100 7.140 6.660 6.800 4,648,970 -0.29(-4.09%)
Aug 26, 2019 7.280 7.330 7.080 7.090 2,340,745 -0.11(-1.53%)
Aug 23, 2019 7.620 7.650 7.090 7.200 3,200,800 -0.26(-3.49%)
Aug 22, 2019 7.690 7.700 7.420 7.460 2,673,310 -0.17(-2.23%)
Aug 21, 2019 7.750 7.990 7.580 7.630 4,573,861 -0.12(-1.55%)
Aug 20, 2019 7.720 7.840 7.590 7.750 4,990,517 +0.01(+0.13%)
Aug 19, 2019 7.570 7.870 7.530 7.740 6,923,411 +0.22(+2.93%)
Aug 16, 2019 7.380 7.840 7.370 7.520 8,754,400 +0.18(+2.45%)
Aug 15, 2019 6.890 7.380 6.720 7.340 8,325,768 +0.44(+6.38%)
Aug 14, 2019 7.190 7.200 6.545 6.900 13,111,180 -0.32(-4.43%)
Aug 13, 2019 7.030 7.290 7.020 7.220 9,599,441 +0.17(+2.41%)
Aug 12, 2019 7.370 7.450 7.040 7.050 5,391,976 -0.20(-2.76%)
Aug 09, 2019 7.670 7.670 7.160 7.250 8,236,500 -0.42(-5.48%)
Aug 08, 2019 7.890 7.970 7.530 7.670 5,045,141 -0.14(-1.79%)
Aug 07, 2019 7.670 7.910 7.520 7.810 7,451,077 +0.01(+0.13%)
Aug 06, 2019 7.980 8.120 7.620 7.800 7,595,774 -0.11(-1.39%)
Aug 05, 2019 8.150 8.175 7.910 7.910 5,278,873 -0.42(-5.04%)
Aug 02, 2019 8.400 8.670 8.110 8.330 5,925,700 -0.10(-1.19%)
Aug 01, 2019 8.910 8.940 8.200 8.430 10,324,577 -0.69(-7.57%)
Jul 31, 2019 9.080 9.320 9.070 9.120 7,050,825 +0.08(+0.88%)
Jul 30, 2019 8.830 9.215 8.740 9.040 8,526,537 +0.24(+2.73%)
Jul 29, 2019 9.440 9.450 8.695 8.800 11,195,595 -0.65(-6.88%)
Jul 26, 2019 10.45 10.51 9.390 9.450 8,128,700 -0.97(-9.31%)
Jul 25, 2019 10.80 10.83 10.36 10.42 3,711,846 -0.70(-6.29%)
Jul 24, 2019 10.93 11.21 10.93 11.12 3,065,523 +0.14(+1.28%)
Jul 23, 2019 11.20 11.27 10.97 10.98 3,665,588 -0.17(-1.52%)
Jul 22, 2019 11.00 11.20 10.92 11.15 4,208,637 +0.17(+1.55%)
Jul 19, 2019 11.01 11.02 10.79 10.98 6,401,800 -0.04(-0.36%)
Jul 18, 2019 11.14 11.15 10.85 11.02 4,900,084 -0.19(-1.69%)
Jul 17, 2019 11.39 11.43 11.16 11.21 3,829,903 -0.15(-1.32%)
Jul 16, 2019 11.52 11.64 11.27 11.36 5,868,333 -0.18(-1.56%)
Jul 15, 2019 11.73 11.84 11.48 11.54 3,574,735 -0.15(-1.28%)
Jul 12, 2019 12.02 12.05 11.65 11.69 5,508,300 -0.35(-2.91%)
Jul 11, 2019 12.20 12.46 11.97 12.04 11,520,816 -0.05(-0.41%)
Jul 10, 2019 12.00 12.17 11.95 12.09 6,806,800 +0.12(+1.00%)
Jul 09, 2019 11.78 11.97 11.75 11.97 5,992,525 +0.13(+1.10%)
Jul 08, 2019 11.89 11.92 11.79 11.84 3,256,484 -0.08(-0.67%)
Jul 05, 2019 11.80 11.99 11.76 11.92 2,105,400 +0.11(+0.93%)
Jul 03, 2019 11.59 11.82 11.57 11.81 2,396,900 +0.22(+1.90%)
Jul 02, 2019 11.71 11.72 11.46 11.59 2,724,911 -0.12(-1.02%)
Jul 01, 2019 11.51 11.77 11.50 11.71 5,074,371 +0.25(+2.18%)
Jun 28, 2019 11.35 11.66 11.33 11.46 18,079,800 +0.16(+1.42%)
Jun 27, 2019 11.15 11.47 11.10 11.30 3,787,435 +0.17(+1.53%)
Jun 26, 2019 11.05 11.17 11.03 11.13 6,075,257 +0.13(+1.18%)
Jun 25, 2019 11.25 11.28 10.78 11.00 9,693,712 -0.31(-2.74%)
Jun 24, 2019 11.75 11.79 11.22 11.31 7,219,602 -0.40(-3.42%)
Jun 21, 2019 11.76 11.89 11.67 11.71 16,810,400 -0.05(-0.43%)
Jun 20, 2019 11.81 12.03 11.75 11.76 6,317,359 +0.09(+0.77%)
Jun 19, 2019 11.93 11.93 11.66 11.67 5,936,749 -0.26(-2.18%)
Jun 18, 2019 11.80 12.06 11.78 11.93 3,466,700 +0.18(+1.53%)
Jun 17, 2019 11.53 11.79 11.41 11.75 4,944,618 +0.18(+1.56%)
Jun 14, 2019 12.21 12.27 11.51 11.57 6,519,800 -0.64(-5.24%)
Jun 13, 2019 12.23 12.33 12.12 12.21 3,879,639 +0.09(+0.74%)
Jun 12, 2019 12.64 12.65 12.12 12.12 4,534,903 -0.59(-4.64%)
Jun 11, 2019 12.80 12.87 12.38 12.71 3,944,422 -0.05(-0.39%)
Jun 10, 2019 12.83 13.06 12.68 12.76 4,355,236 -0.05(-0.39%)
Jun 07, 2019 12.79 13.11 12.77 12.81 3,100,300 +0.04(+0.31%)
Jun 06, 2019 12.94 13.12 12.69 12.77 3,461,312 +0.06(+0.47%)
Jun 05, 2019 12.69 13.07 12.48 12.71 5,125,756 +0.00(+0.00%)
Jun 04, 2019 12.44 12.72 12.37 12.71 2,372,736 +0.31(+2.50%)
Jun 03, 2019 12.27 12.44 12.19 12.40 2,213,976 +0.18(+1.47%)
May 31, 2019 12.12 12.42 12.02 12.22 3,565,000 -0.06(-0.49%)
May 30, 2019 12.43 12.46 12.24 12.28 2,619,102 -0.13(-1.05%)
May 29, 2019 12.47 12.48 12.06 12.41 4,448,661 -0.20(-1.59%)
May 28, 2019 13.00 13.00 12.55 12.61 4,551,689 -0.30(-2.32%)
May 24, 2019 13.09 13.14 12.69 12.91 2,779,900 -0.13(-1.00%)
May 23, 2019 13.23 13.32 12.82 13.04 5,751,212 -0.40(-2.98%)
May 22, 2019 13.31 13.50 13.20 13.44 12,108,882 +0.17(+1.28%)
May 21, 2019 13.32 13.51 13.23 13.27 3,968,784 -0.04(-0.30%)
May 20, 2019 13.33 13.48 13.18 13.31 2,536,461 -0.02(-0.15%)
May 17, 2019 13.58 13.72 13.30 13.33 3,137,200 -0.25(-1.84%)
May 16, 2019 13.35 13.64 13.34 13.58 1,663,007 +0.24(+1.80%)
May 15, 2019 12.85 13.37 12.84 13.34 2,149,848 +0.37(+2.85%)
May 14, 2019 12.90 13.24 12.82 12.97 2,960,433 +0.16(+1.25%)
May 13, 2019 12.84 12.97 12.62 12.81 3,218,888 -0.18(-1.39%)
May 10, 2019 12.30 12.99 12.28 12.99 4,785,500 +0.75(+6.13%)
May 09, 2019 12.26 12.41 12.05 12.24 2,703,831 -0.02(-0.16%)
May 08, 2019 12.32 12.61 12.23 12.26 3,604,321 -0.07(-0.57%)
May 07, 2019 12.01 12.33 11.90 12.33 3,861,585 +0.26(+2.15%)
May 06, 2019 12.05 12.29 12.01 12.07 4,496,246 -0.13(-1.07%)
May 03, 2019 12.35 12.38 12.01 12.20 5,804,900 -0.09(-0.73%)
May 02, 2019 11.90 12.46 11.21 12.29 8,956,752 +0.26(+2.16%)
May 01, 2019 12.10 12.23 11.99 12.03 2,468,076 -0.18(-1.47%)
Apr 30, 2019 12.58 12.63 12.16 12.21 4,447,244 -0.37(-2.94%)
Apr 29, 2019 12.66 12.77 12.54 12.58 10,106,194 -0.08(-0.63%)
Apr 26, 2019 12.71 12.71 12.54 12.66 2,622,200 -0.11(-0.86%)
Apr 25, 2019 12.94 13.02 12.73 12.77 3,614,627 -0.59(-4.42%)
Apr 24, 2019 13.55 13.58 13.35 13.36 2,706,533 -0.14(-1.04%)
Apr 23, 2019 13.60 13.69 13.46 13.50 2,745,838 -0.02(-0.15%)
Apr 22, 2019 13.70 13.77 13.51 13.52 1,525,643 -0.13(-0.95%)
Apr 18, 2019 13.75 13.81 13.61 13.65 1,392,100 -0.13(-0.94%)
Apr 17, 2019 14.12 14.15 13.76 13.78 2,150,663 -0.35(-2.48%)
Apr 16, 2019 14.11 14.21 14.02 14.13 1,446,862 -0.03(-0.21%)
Apr 15, 2019 14.27 14.36 13.98 14.16 1,959,273 -0.11(-0.77%)
Apr 12, 2019 14.26 14.50 14.08 14.27 2,351,600 +0.24(+1.71%)
Apr 11, 2019 13.72 14.10 13.52 14.03 3,869,944 +0.29(+2.11%)
Apr 10, 2019 14.00 14.04 13.61 13.74 1,613,379 -0.19(-1.36%)
Apr 09, 2019 14.15 14.19 13.87 13.93 1,005,411 -0.32(-2.25%)
Apr 08, 2019 14.17 14.29 14.06 14.25 1,634,414 +0.08(+0.56%)
Apr 05, 2019 13.92 14.19 13.92 14.17 1,966,600 +0.25(+1.80%)
Apr 04, 2019 14.10 14.13 13.85 13.92 2,359,863 -0.14(-1.00%)
Apr 03, 2019 14.06 14.20 13.96 14.06 1,875,994 -0.02(-0.14%)
Apr 02, 2019 14.35 14.37 13.86 14.08 2,460,892 -0.23(-1.61%)
Apr 01, 2019 13.90 14.36 13.85 14.31 6,429,992 +0.53(+3.85%)
Mar 29, 2019 13.55 13.83 13.46 13.78 3,432,600 +0.30(+2.23%)
Mar 28, 2019 13.29 13.55 13.25 13.48 2,284,455 +0.15(+1.13%)
Mar 27, 2019 13.25 13.51 13.04 13.33 12,258,967 +0.08(+0.60%)
Mar 26, 2019 13.49 13.71 13.20 13.25 3,954,118 -0.06(-0.45%)
Mar 25, 2019 13.27 13.44 13.06 13.31 2,205,817 +0.01(+0.08%)
Mar 22, 2019 13.45 13.53 13.18 13.30 3,682,900 -0.20(-1.48%)
Mar 21, 2019 13.64 13.77 13.45 13.50 3,320,902 -0.17(-1.24%)
Mar 20, 2019 13.87 13.95 13.53 13.67 3,022,002 -0.13(-0.94%)
Mar 19, 2019 13.70 14.03 13.47 13.80 4,080,672 +0.15(+1.10%)
Mar 18, 2019 13.18 13.66 13.12 13.65 3,890,385 +0.51(+3.88%)
Mar 15, 2019 13.08 13.29 12.91 13.14 4,257,400 +0.05(+0.38%)
Mar 14, 2019 12.52 13.19 12.40 13.09 4,206,791 +0.55(+4.39%)
Mar 13, 2019 12.17 12.96 11.03 12.54 8,407,198 -11.32(-47.44%)
Mar 12, 2019 23.71 24.48 23.65 23.86 3,435,028 +0.40(+1.71%)
Mar 11, 2019 23.77 24.08 23.46 23.46 15,115,972 -0.16(-0.68%)
Mar 08, 2019 23.65 23.93 23.01 23.62 3,210,800 -0.26(-1.09%)
Mar 07, 2019 23.75 23.94 23.30 23.88 1,360,232 +0.09(+0.38%)
Mar 06, 2019 24.08 24.08 23.66 23.79 787,192 -0.29(-1.20%)
Mar 05, 2019 24.18 24.38 23.77 24.08 584,286 -0.01(-0.04%)
Mar 04, 2019 24.24 24.24 23.72 24.09 1,861,928 -0.05(-0.21%)
Mar 01, 2019 24.28 24.37 23.72 24.14 1,075,500 -0.01(-0.04%)
Feb 28, 2019 24.68 24.68 23.81 24.15 1,930,651 -0.60(-2.42%)
Feb 27, 2019 25.21 25.32 24.57 24.75 810,770 -0.43(-1.71%)
Feb 26, 2019 25.41 25.87 25.08 25.18 568,299 -0.39(-1.53%)
Feb 25, 2019 25.47 25.67 25.22 25.57 519,562 +0.11(+0.43%)
Feb 22, 2019 26.11 26.28 25.42 25.46 442,900 -0.39(-1.51%)
Feb 21, 2019 26.28 26.28 25.65 25.85 691,588 -0.50(-1.90%)
Feb 20, 2019 26.72 27.25 26.25 26.35 773,225 -0.33(-1.24%)
Feb 19, 2019 26.10 27.02 26.09 26.68 628,283 +0.57(+2.18%)
Feb 15, 2019 25.79 26.49 25.66 26.11 848,700 +0.48(+1.87%)
Feb 14, 2019 26.15 26.15 24.83 25.63 891,949 +0.66(+2.64%)
Feb 13, 2019 25.42 25.46 24.68 24.97 1,116,066 -0.20(-0.79%)
Feb 12, 2019 24.65 25.81 24.63 25.17 1,500,530 +0.74(+3.03%)
Feb 11, 2019 24.12 24.65 24.00 24.43 1,074,514 +0.30(+1.24%)
Feb 08, 2019 24.46 24.53 23.65 24.13 1,108,100 -0.32(-1.31%)
Feb 07, 2019 25.42 25.43 24.34 24.45 1,412,712 -1.14(-4.45%)
Feb 06, 2019 25.50 25.69 25.14 25.59 584,449 -0.19(-0.74%)
Feb 05, 2019 25.54 25.81 25.30 25.78 476,247 +0.24(+0.94%)
Feb 04, 2019 24.91 25.66 24.70 25.54 358,573 +0.39(+1.55%)
Feb 01, 2019 25.04 25.20 24.49 25.15 604,800 -0.04(-0.16%)
Jan 31, 2019 25.68 26.07 24.72 25.19 648,763 -1.12(-4.26%)
Jan 30, 2019 25.83 26.53 25.77 26.31 632,838 +0.61(+2.37%)
Jan 29, 2019 25.36 26.15 25.25 25.70 554,412 +0.46(+1.82%)
Jan 28, 2019 24.68 25.34 24.11 25.24 808,885 +0.39(+1.57%)
Jan 25, 2019 24.34 25.05 24.34 24.85 688,500 +0.60(+2.47%)
Jan 24, 2019 23.73 24.34 23.56 24.25 436,954 +0.43(+1.81%)
Jan 23, 2019 23.78 23.82 23.34 23.82 1,249,176 +0.14(+0.59%)
Jan 22, 2019 24.00 24.40 23.60 23.68 1,168,543 -0.40(-1.66%)
Jan 18, 2019 23.92 24.30 23.81 24.08 828,800 +0.28(+1.18%)
Jan 17, 2019 23.47 24.03 23.47 23.80 642,308 +0.21(+0.89%)
Jan 16, 2019 23.43 23.61 23.22 23.59 441,573 +0.15(+0.64%)
Jan 15, 2019 23.00 23.53 23.00 23.44 501,255 +0.49(+2.14%)
Jan 14, 2019 23.16 23.22 22.75 22.95 690,560 -0.25(-1.08%)
Jan 11, 2019 23.49 23.59 23.14 23.20 856,300 -0.50(-2.11%)
Jan 10, 2019 24.32 24.32 23.02 23.70 1,254,307 -0.78(-3.19%)
Jan 09, 2019 25.72 25.72 23.41 24.48 3,703,470 -0.90(-3.55%)
Jan 08, 2019 24.93 25.72 24.68 25.38 502,427 +0.84(+3.42%)
Jan 07, 2019 24.17 25.02 23.83 24.54 1,060,004 +0.62(+2.59%)
Jan 04, 2019 22.67 24.28 22.67 23.92 808,600 +1.46(+6.50%)
Jan 03, 2019 22.08 22.70 21.79 22.46 322,214 +0.48(+2.18%)
Jan 02, 2019 21.15 22.53 21.03 21.98 419,643 +0.59(+2.76%)
Dec 31, 2018 21.54 21.89 21.00 21.39 916,600 -0.04(-0.19%)
Dec 28, 2018 21.26 21.56 20.65 21.43 1,090,700 +0.25(+1.18%)
Dec 27, 2018 21.30 21.44 20.30 21.18 965,601 -0.35(-1.63%)
Dec 26, 2018 20.78 21.57 19.86 21.53 1,117,607 +0.97(+4.72%)
Dec 24, 2018 21.56 21.59 20.46 20.56 440,600 -1.32(-6.03%)
Dec 21, 2018 22.59 22.66 21.39 21.88 1,367,500 -0.73(-3.23%)
Dec 20, 2018 24.29 24.44 22.40 22.61 860,580 -1.91(-7.79%)
Dec 19, 2018 24.50 24.63 23.70 24.52 1,946,470 +0.18(+0.74%)
Dec 18, 2018 25.40 25.50 23.73 24.34 1,208,313 -1.01(-3.98%)
Dec 17, 2018 27.02 27.04 25.13 25.35 580,933 -1.67(-6.18%)
Dec 14, 2018 26.73 28.21 26.73 27.02 1,629,700 +0.07(+0.26%)
Dec 13, 2018 26.78 27.20 26.74 26.95 632,754 +0.03(+0.11%)
Dec 12, 2018 27.11 27.37 26.82 26.92 421,187 +0.02(+0.07%)
Dec 11, 2018 27.18 27.32 26.78 26.90 514,704 -0.15(-0.55%)
Dec 10, 2018 27.19 27.29 26.50 27.05 375,040 -0.18(-0.66%)
Dec 07, 2018 27.79 28.00 26.95 27.23 830,300 -0.07(-0.26%)
Dec 06, 2018 27.14 27.33 26.62 27.30 429,991 -0.19(-0.69%)
Dec 04, 2018 28.31 28.49 27.34 27.49 454,600 -0.91(-3.20%)
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.